Holdflight AB (publ) (NGM:HOLDFL)
Sweden · Delayed Price · Currency is SEK 0.1570
+0.0010 (0.64%)
At close: Nov 6, 2025
Holdflight AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 64,500 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 234,938 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.33% | 34,487 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.69% | 28,646 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 190,929 |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 24,015 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 18.05% | 481,151 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.50% | 26,793 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 10,792 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | 381,007 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 251,552 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 19.08% | 85,060 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.39% | 136,640 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.30% | 5,000 |
| Oct 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.21% | 290,060 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.33% | 75,316 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 199,811 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.05% | 22,937 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.96% | 33,688 |
| Oct 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,479 |
| Oct 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3,500 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,535 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.75% | 234,723 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 57,163 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 38,368 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.58% | 249,964 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.71% | 332,023 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 195,585 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 243 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,229 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.60% | 50,363 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.92% | 20,377 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 159,935 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.03% | 76,044 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,871 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.37% | 12,000 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,427 |
| Sep 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 13,408 |
| Sep 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 3,479 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.43% | 5,491 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.89% | 69,564 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 59,735 |
| Sep 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 224,695 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 10.07% | 10,000 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,316 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 135,973 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,014 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,357 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,500 |
| Aug 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.48% | 100 |