H100 Group AB (publ) (NGM:H100)
Sweden · Delayed Price · Currency is SEK 1.950
-0.080 (-3.94%)
At close: Sep 23, 2026
H100 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.94% | 482,262 |
| Sep 22, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -2.17% | 577,194 |
| Sep 21, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 16.18% | 1,898,942 |
| Sep 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 11.76% | 926,417 |
| Sep 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.13% | 306,779 |
| Sep 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.26% | 439,906 |
| Sep 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.32% | 756,770 |
| Sep 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.42% | 390,005 |
| Sep 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.34% | 225,092 |
| Sep 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.73% | 1,298,188 |
| Sep 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.52% | 174,243 |
| Sep 8, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.90% | 439,139 |
| Sep 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 259,401 |
| Sep 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.59% | 552,840 |
| Sep 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.85% | 737,176 |
| Sep 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.31% | 257,428 |
| Sep 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.01% | 831,920 |
| Aug 31, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.32% | 2,508,931 |
| Aug 28, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.85% | 3,462,699 |
| Aug 27, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.39% | 993,535 |
| Aug 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.50% | 524,812 |
| Aug 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.59% | 1,171,216 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 1,369,921 |
| Aug 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | 1,772,785 |
| Aug 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.19% | 2,292,048 |
| Aug 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.94% | 882,281 |
| Aug 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.26% | 558,592 |
| Aug 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.92% | 934,236 |
| 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 |