H100 Group AB (publ) (NGM:H100)
Sweden · Delayed Price · Currency is SEK 1.390
-0.056 (-3.87%)
At close: May 26, 2026
H100 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.88% | 209,993 |
| May 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | 158,480 |
| May 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 480,965 |
| May 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.28% | 342,849 |
| May 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.26% | 251,574 |
| May 18, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -6.68% | 905,562 |
| May 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.68% | 224,257 |
| May 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.14% | 176,342 |
| May 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.34% | 116,232 |
| May 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | 117,300 |
| May 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.25% | 210,557 |
| May 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | 411,954 |
| May 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.12% | 814,725 |
| May 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 8.18% | 796,059 |
| May 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 7.82% | 735,047 |
| Apr 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -5.64% | 431,679 |
| Apr 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.13% | 338,641 |
| Apr 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 173,018 |
| Apr 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.22% | 279,568 |
| Apr 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.39% | 760,162 |
| Apr 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.88% | 620,229 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.99% | 981,830 |
| Apr 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.91% | 238,906 |
| Apr 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.12% | 697,588 |
| Apr 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.59% | 1,473,170 |
| Apr 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.08% | 770,131 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.07% | 602,729 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.09% | 610,959 |
| Apr 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.82% | 493,890 |
| Apr 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.93% | 441,155 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.57% | 295,126 |
| Apr 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.14% | 258,930 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.40% | 265,247 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 264,323 |
| Apr 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 423,405 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.69% | 399,889 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.79% | 295,036 |
| Mar 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.33% | 204,507 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 315,005 |
| Mar 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 599,353 |
| Mar 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.65% | 730,333 |
| Mar 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.41% | 1,654,448 |
| Mar 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.45% | 529,841 |
| Mar 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | 556,692 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.10% | 209,743 |
| Mar 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 288,160 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.36% | 578,954 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 6.51% | 1,180,398 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 819,983 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | 832,820 |