Holdflight AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.30	0.30	0.30	0.30	0.30	-5.63%	436,493
Sep 23, 2026	0.32	0.32	0.32	0.32	0.32	14.29%	437,481
Sep 22, 2026	0.28	0.28	0.28	0.28	0.28	-1.41%	595,454
Sep 21, 2026	0.28	0.28	0.28	0.28	0.28	9.23%	133,452
Sep 18, 2026	0.26	0.26	0.26	0.26	0.26	0.78%	497,322
Sep 17, 2026	0.26	0.26	0.26	0.26	0.26	3.20%	113,464
Sep 16, 2026	0.25	0.25	0.25	0.25	0.25	-0.79%	139,476
Sep 15, 2026	0.25	0.25	0.25	0.25	0.25	-4.55%	696,300
Sep 14, 2026	0.26	0.26	0.26	0.26	0.26	-2.94%	127,161
Sep 11, 2026	0.27	0.27	0.27	0.27	0.27	-0.73%	208,445
Sep 10, 2026	0.27	0.27	0.27	0.27	0.27	-2.84%	68,046
Sep 9, 2026	0.28	0.28	0.28	0.28	0.28	-1.40%	93,321
Sep 8, 2026	0.29	0.29	0.29	0.29	0.29	0.70%	470,150
Sep 7, 2026	0.28	0.28	0.28	0.28	0.28	-	122,901
Sep 4, 2026	0.28	0.28	0.28	0.28	0.28	-8.39%	601,850
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