Hybricon AB (publ) (NGM:HYCO)
Sweden · Delayed Price · Currency is SEK 1.370
-0.010 (-0.72%)
At close: Jan 8, 2026
Hybricon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 1,093 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.15% | 3,630 |
| Jan 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 140 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 40 |
| Dec 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,680 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 40 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.52% | 6,981 |
| Dec 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 839 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 11,644 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 2,491 |
| Dec 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | 2,619 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 312 |
| Dec 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.92% | 2,389 |
| Dec 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | 1,200 |
| Dec 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 1,140 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 674 |
| Dec 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -10.91% | 6,513 |
| Dec 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 3,051 |
| Dec 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 6.49% | 30,774 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 340 |
| Dec 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 476 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 6,388 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.96% | 5,104 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 150 |
| Nov 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 646 |
| Nov 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,578 |
| Nov 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 1,000 |
| Nov 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.88% | 14,814 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -7.51% | 2,439 |
| Nov 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.12% | 81 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 3,000 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 7 |
| Nov 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | 4,994 |
| Nov 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | 8,345 |
| Nov 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 820 |
| Nov 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | 13,820 |
| Nov 6, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.23% | 21,500 |
| Nov 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 15.24% | 7,579 |
| Nov 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -7.87% | 123 |
| Nov 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 8,256 |
| Oct 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 1,890 |
| Oct 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 13.25% | 11,494 |
| Oct 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.78% | 1,106 |
| Oct 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 17,168 |
| Oct 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 5,927 |
| Oct 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 7.27% | 3,888 |
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 9,210 |
| Oct 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 2,424 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | 123 |