Hybricon AB (publ) (NGM:HYCO)
Sweden · Delayed Price · Currency is SEK 1.590
-0.050 (-3.05%)
At close: Feb 26, 2026
Hybricon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.13% | 3,315 |
| Feb 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | 80 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 1,014 |
| Feb 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 10.87% | 820 |
| Feb 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 15,340 |
| Feb 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.33% | 9,641 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 503 |
| Feb 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -9.82% | 807 |
| Feb 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 14.79% | 469 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 100,190 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 16.94% | 400 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -13.29% | 370 |
| Feb 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.72% | 4,308 |
| Feb 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 198 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Feb 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 24,728 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,647 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 27,512 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 3,391 |
| Jan 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 1,220 |
| Jan 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | 10,148 |
| Jan 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | 85 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 60 |
| Jan 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 11.45% | 1,902 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 655 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.16% | 5,106 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.52% | 2,629 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | 881 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.07% | 1,303 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 1,500 |
| Jan 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 290 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 1,850 |
| Jan 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | 3 |
| 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 |