Holdflight AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	0.53	0.53	0.53	0.53	0.53	8.02%	775,403
Jun 24, 2026	0.49	0.49	0.49	0.49	0.49	10.45%	953,521
Jun 23, 2026	0.44	0.44	0.44	0.44	0.44	-5.98%	1,000,067
Jun 22, 2026	0.47	0.47	0.47	0.47	0.47	-7.33%	860,706
Jun 18, 2026	0.51	0.51	0.51	0.51	0.51	-7.34%	1,012,059
Jun 17, 2026	0.55	0.55	0.55	0.55	0.55	-0.91%	1,069,117
Jun 16, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	1,949,365
Jun 15, 2026	0.53	0.53	0.53	0.53	0.53	17.78%	2,376,359
Jun 12, 2026	0.45	0.45	0.45	0.45	0.45	11.94%	2,894,466
Jun 11, 2026	0.40	0.40	0.40	0.40	0.40	13.56%	1,382,085
Jun 10, 2026	0.35	0.35	0.35	0.35	0.35	-6.84%	857,121
Jun 9, 2026	0.38	0.38	0.38	0.38	0.38	3.26%	353,443
Jun 8, 2026	0.37	0.37	0.37	0.37	0.37	3.95%	383,554
Jun 5, 2026	0.35	0.35	0.35	0.35	0.35	13.46%	1,355,511
Jun 4, 2026	0.31	0.31	0.31	0.31	0.31	-1.89%	259,675
Jun 3, 2026	0.32	0.32	0.32	0.32	0.32	1.27%	1,327,828
Jun 2, 2026	0.31	0.31	0.31	0.31	0.31	-1.88%	653,588
Jun 1, 2026	0.32	0.32	0.32	0.32	0.32	24.03%	913,385
May 29, 2026	0.26	0.26	0.26	0.26	0.26	6.61%	647,083
May 28, 2026	0.24	0.24	0.24	0.24	0.24	1.68%	423,366
May 27, 2026	0.24	0.24	0.24	0.24	0.24	-5.56%	387,221
May 26, 2026	0.25	0.25	0.25	0.25	0.25	7.69%	232,437
May 25, 2026	0.23	0.23	0.23	0.23	0.23	-4.88%	208,408
May 22, 2026	0.25	0.25	0.25	0.25	0.25	-1.60%	32,203
May 21, 2026	0.25	0.25	0.25	0.25	0.25	-1.57%	138,358
May 20, 2026	0.25	0.25	0.25	0.25	0.25	4.10%	761,899
May 19, 2026	0.24	0.24	0.24	0.24	0.24	-0.81%	308,822
May 18, 2026	0.25	0.25	0.25	0.25	0.25	4.24%	428,360
May 15, 2026	0.24	0.24	0.24	0.24	0.24	7.27%	21,186