Holdflight AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	146,963
Sep 2, 2026	0.31	0.31	0.31	0.31	0.31	-2.53%	257,839
Sep 1, 2026	0.32	0.32	0.32	0.32	0.32	-	88,142
Aug 31, 2026	0.32	0.32	0.32	0.32	0.32	-1.25%	436,534
Aug 28, 2026	0.32	0.32	0.32	0.32	0.32	-1.23%	408,161
Aug 27, 2026	0.32	0.32	0.32	0.32	0.32	-4.71%	78,628
Aug 26, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	750,162
Aug 25, 2026	0.36	0.36	0.36	0.36	0.36	-11.33%	2,104,694
Aug 24, 2026	0.41	0.41	0.41	0.41	0.41	2.01%	44,160
Aug 21, 2026	0.40	0.40	0.40	0.40	0.40	1.53%	65,229
Aug 20, 2026	0.39	0.39	0.39	0.39	0.39	-3.92%	241,282
Aug 19, 2026	0.41	0.41	0.41	0.41	0.41	7.37%	313,650
Aug 18, 2026	0.38	0.38	0.38	0.38	0.38	-6.86%	128,758
Aug 17, 2026	0.41	0.41	0.41	0.41	0.41	6.25%	177,070
Aug 14, 2026	0.38	0.38	0.38	0.38	0.38	-3.03%	660,201
Aug 13, 2026	0.40	0.40	0.40	0.40	0.40	6.45%	2,136,044
Aug 12, 2026	0.37	0.37	0.37	0.37	0.37	0.54%	212,991
Aug 11, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	306,640
Aug 10, 2026	0.36	0.36	0.36	0.36	0.36	9.76%	624,916
Aug 7, 2026	0.33	0.33	0.33	0.33	0.33	-1.20%	915,098
Aug 6, 2026	0.33	0.33	0.33	0.33	0.33	-	720,055
Aug 5, 2026	0.33	0.33	0.33	0.33	0.33	-3.49%	29,756
Aug 4, 2026	0.34	0.34	0.34	0.34	0.34	-0.58%	110,824
Aug 3, 2026	0.35	0.35	0.35	0.35	0.35	-1.14%	373,697
Jul 31, 2026	0.35	0.35	0.35	0.35	0.35	-	104,340
Jul 30, 2026	0.35	0.35	0.35	0.35	0.35	1.74%	403,571
Jul 29, 2026	0.34	0.34	0.34	0.34	0.34	-6.52%	250,699
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	8.24%	646,111
Jul 27, 2026	0.34	0.34	0.34	0.34	0.34	-0.58%	291,036
Jul 24, 2026	0.34	0.34	0.34	0.34	0.34	5.56%	212,406
Jul 23, 2026	0.32	0.32	0.32	0.32	0.32	10.96%	223,991
Jul 22, 2026	0.29	0.29	0.29	0.29	0.29	-1.35%	113,955
Jul 21, 2026	0.30	0.30	0.30	0.30	0.30	-14.94%	437,850
Jul 20, 2026	0.35	0.35	0.35	0.35	0.35	-	28,619
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	135,393
Jul 16, 2026	0.35	0.35	0.35	0.35	0.35	-	3,850
Jul 15, 2026	0.35	0.35	0.35	0.35	0.35	-	193,949
Jul 14, 2026	0.35	0.35	0.35	0.35	0.35	-9.79%	190,394
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	3.19%	298,133
Jul 10, 2026	0.38	0.38	0.38	0.38	0.38	17.50%	389,346
Jul 9, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	347,158
Jul 8, 2026	0.33	0.33	0.33	0.33	0.33	-8.84%	2,508,909
Jul 7, 2026	0.36	0.36	0.36	0.36	0.36	-9.05%	1,090,577
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	-10.36%	507,909
Jul 3, 2026	0.44	0.44	0.44	0.44	0.44	3.26%	132,667
Jul 2, 2026	0.43	0.43	0.43	0.43	0.43	-8.12%	1,363,952
Jul 1, 2026	0.47	0.47	0.47	0.47	0.47	4.46%	1,290,399
Jun 30, 2026	0.45	0.45	0.45	0.45	0.45	-10.04%	1,576,391
Jun 29, 2026	0.50	0.50	0.50	0.50	0.50	-7.78%	4,301,276
Jun 26, 2026	0.54	0.54	0.54	0.54	0.54	2.86%	297,747