Holdflight AB (publ) (NGM:HOLDFL)
Sweden · Delayed Price · Currency is SEK 0.1780
+0.0020 (1.14%)
At close: Apr 9, 2026
Holdflight AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 853,072 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.53% | 485,805 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 25,630 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.95% | 38,080 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.12% | 39,309 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 439,795 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 394,629 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 463,933 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 192,920 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,337,887 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.78% | 802,277 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.86% | 1,603,550 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 1,408,453 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.82% | 778,285 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 734,728 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | 3,575,459 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 50.31% | 3,713,476 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.04% | 324,026 |
| Mar 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.33% | 231,951 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 91,608 |
| Mar 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 1,499,161 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.67% | 279,736 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.89% | 86,730 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 28,000 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 62,406 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.76% | 218,292 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 74,541 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 14,141 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.37% | 13,842 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 679 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.18% | 331,668 |
| Feb 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 56,941 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.11% | 410,997 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 253,676 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,000 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 8 |
| Feb 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 3,000 |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 172,446 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.25% | 149,791 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.53% | 61,787 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.80% | 130,000 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 71,000 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 29,100 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,484 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 73,725 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12,405 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.42% | 234,852 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 2,075 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 10,000 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,881 |