H100 Group AB (publ) (NGM:H100)
Sweden · Delayed Price · Currency is SEK 1.420
+0.140 (10.94%)
At close: Aug 14, 2026
H100 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 10.94% | 2,739,859 |
| Aug 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 6.14% | 1,545,230 |
| Aug 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.67% | 607,133 |
| Aug 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 11.55% | 1,493,623 |
| Aug 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 11.99% | 3,123,767 |
| Aug 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.84% | 593,504 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.75% | 1,289,332 |
| Aug 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | 324,960 |
| Aug 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.61% | 531,073 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.95% | 583,355 |
| Jul 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | 966,791 |
| Jul 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.57% | 520,431 |
| Jul 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.14% | 765,364 |
| Jul 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.76% | 1,096,880 |
| Jul 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.99% | 743,907 |
| Jul 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.84% | 729,885 |
| Jul 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.96% | 966,530 |
| Jul 22, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.32% | 308,418 |
| Jul 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.32% | 337,199 |
| Jul 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 5.07% | 191,149 |
| Jul 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.52% | 458,963 |
| Jul 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.20% | 165,353 |
| Jul 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | 326,433 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.04% | 142,853 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -3.41% | 164,896 |
| Jul 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 190,818 |
| Jul 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.72% | 175,879 |
| Jul 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.15% | 352,132 |
| Jul 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 277,301 |
| Jul 6, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.27% | 1,174,397 |
| Jul 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.18% | 310,497 |
| Jul 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 301,682 |
| Jul 1, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.96% | 516,001 |
| Jun 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -8.77% | 641,317 |
| Jun 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.89% | 418,936 |
| Jun 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.23% | 143,755 |
| Jun 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.90% | 283,081 |
| Jun 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.20% | 299,446 |
| Jun 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | 257,604 |
| Jun 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.93% | 256,595 |
| Jun 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.43% | 469,422 |
| Jun 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.47% | 154,660 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.56% | 577,022 |
| Jun 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 372,038 |
| Jun 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.92% | 208,885 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 10.08% | 632,223 |
| Jun 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 770,346 |
| Jun 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.32% | 180,344 |
| Jun 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 7.41% | 547,229 |
| Jun 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.61% | 845,827 |