H100 Group AB (publ) (NGM:H100)
Sweden · Delayed Price · Currency is SEK 6.44
-0.12 (-1.83%)
At close: Sep 17, 2025
H100 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.83% | 488,207 |
| Sep 16, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.82% | 893,402 |
| Sep 15, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.45% | 1,019,766 |
| Sep 12, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 9.00% | 1,441,364 |
| Sep 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 664,926 |
| Sep 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 13.28% | 1,247,360 |
| Sep 9, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -8.57% | 905,671 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | 945,150 |
| Sep 5, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.76% | 793,905 |
| Sep 4, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -6.58% | 810,869 |
| Sep 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.62% | 787,894 |
| Sep 2, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -3.44% | 663,324 |
| Sep 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 341,541 |
| Aug 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.25% | 349,442 |
| Aug 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.54% | 274,354 |
| Aug 27, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.14% | 656,049 |
| Aug 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.05% | 651,608 |
| Aug 25, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -10.64% | 831,964 |
| Aug 22, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -7.55% | 1,839,312 |
| Aug 21, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 3.55% | 410,229 |
| Aug 20, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | 928,261 |
| Aug 19, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -9.03% | 536,541 |
| Aug 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.85% | 684,437 |
| Aug 15, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -6.01% | 789,684 |
| Aug 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.04% | 1,632,714 |
| Aug 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 30.33% | 2,682,252 |
| Aug 12, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.31% | 247,342 |
| Aug 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | 542,926 |
| Aug 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00% | 1,161,023 |
| Aug 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 12.95% | 667,344 |
| Aug 6, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.35% | 616,959 |
| Aug 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -10.05% | 3,873,433 |
| Aug 4, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -4.06% | 608,099 |
| Aug 1, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.50% | 593,154 |
| Jul 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.08% | 688,975 |
| Jul 30, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.48% | 221,578 |
| Jul 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 997,235 |
| Jul 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.86% | 505,857 |
| Jul 25, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% | 592,172 |
| Jul 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.25% | 577,265 |
| Jul 23, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.72% | 751,404 |
| Jul 22, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.72% | 1,048,077 |
| Jul 21, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -10.54% | 1,170,364 |
| Jul 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.10% | 305,266 |
| Jul 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -10.91% | 887,587 |
| Jul 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.28% | 1,193,434 |
| Jul 15, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -4.17% | 1,515,708 |
| Jul 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 20.00% | 2,154,369 |
| Jul 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 8.43% | 2,895,672 |
| Jul 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | 1,432,586 |