H100 Group AB (publ) (NGM:H100)
Sweden · Delayed Price · Currency is SEK 1.818
-0.132 (-6.77%)
At close: Oct 14, 2026
H100 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.77% | 623,363 |
| Oct 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.94% | 305,221 |
| Oct 12, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 3.89% | 91,765 |
| Oct 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.41% | 903,258 |
| Oct 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 513,511 |
| Oct 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.10% | 723,418 |
| Oct 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 232,091 |
| Oct 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.15% | 181,239 |
| Oct 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.93% | 192,830 |
| Oct 1, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.75% | 141,161 |
| Sep 30, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.50% | 357,575 |
| Sep 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.16% | 572,500 |
| Sep 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.25% | 605,722 |
| Sep 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.34% | 516,455 |
| Sep 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.21% | 1,069,076 |
| 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 |