Hybricon AB (publ) (NGM:HYCO)
Sweden · Delayed Price · Currency is SEK 1.620
+0.150 (10.20%)
At close: Oct 3, 2025
Hybricon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 10.20% | 1,288 |
| Oct 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | 2,811 |
| Oct 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | 1,220 |
| Sep 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,915 |
| Sep 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 4,930 |
| Sep 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | 25,421 |
| Sep 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.85% | 13,480 |
| Sep 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -7.14% | 4,200 |
| Sep 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 11.26% | 266 |
| Sep 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | 1,542 |
| Sep 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 14,647 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.63% | 77,233 |
| Sep 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | 6,680 |
| Sep 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | 1,121 |
| Sep 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | 4,944 |
| Sep 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 14.57% | 69,591 |
| Sep 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 34,629 |
| Sep 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -10.59% | 33,179 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 87,792 |
| Sep 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 15.71% | 118,830 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.06% | 10,879 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 807 |
| Sep 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 11.76% | 45,769 |
| Sep 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.39% | 22,605 |
| Aug 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,001 |
| Aug 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.79% | 44 |
| Aug 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 8,314 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 16,613 |
| Aug 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 152 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 5,997 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 6,284 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 2,515 |
| Aug 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 7.96% | 32,533 |
| Aug 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | 1,054 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.19% | 5,295 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.61% | 2,600 |
| Aug 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 32,484 |
| Aug 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 2,978 |
| Aug 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -11.11% | 19,933 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 3,950 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 11,115 |
| Aug 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.09% | 15,550 |
| Aug 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 20,100 |
| Aug 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | 11,496 |
| Aug 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 1,303 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -8.45% | 1,925 |
| Jul 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 210 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 2,545 |
| Jul 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 20,297 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.81% | 1,837 |