Hybricon AB (publ) (NGM:HYCO)
Sweden · Delayed Price · Currency is SEK 1.530
+0.020 (1.32%)
At close: May 5, 2026
Hybricon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -11.18% | 986 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 8.97% | 2,199 |
| Apr 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | 550 |
| Apr 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.39% | 12,964 |
| Apr 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 100 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | 3,107 |
| Apr 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.46% | 37,865 |
| Apr 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 1,900 |
| Apr 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 9.58% | 2,056 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.03% | 14,888 |
| Apr 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 3,433 |
| Apr 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -10.23% | 10,527 |
| Apr 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 14.29% | 14,430 |
| Apr 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 18,829 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -17.13% | 7,034 |
| Apr 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | 5,018 |
| Apr 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.06% | 1,756 |
| Mar 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 12.24% | 46,418 |
| Mar 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 23,095 |
| Mar 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.64% | 2,134 |
| Mar 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 12.14% | 13,879 |
| Mar 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -7.89% | 6,685 |
| Mar 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 8.57% | 1,161 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 804 |
| Mar 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 110 |
| Mar 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 100 |
| Mar 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.64% | 4,352 |
| Mar 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 347 |
| Mar 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 12.14% | 295 |
| Mar 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 692 |
| Mar 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 474 |
| Mar 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | 11,226 |
| Mar 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 8,189 |
| Mar 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 8.45% | 990 |
| Mar 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -10.13% | 3,776 |
| Mar 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 15.33% | 12,047 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -13.29% | 2,725 |
| Feb 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 3,982 |
| Feb 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | 1,636 |
| 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 |