Hybricon AB (publ) (NGM:HYCO)
Sweden · Delayed Price · Currency is SEK 1.550
-0.020 (-1.27%)
At close: Aug 14, 2026
Hybricon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 1,640 |
| Aug 13, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 219 |
| Aug 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | 22,390 |
| Aug 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 44 |
| Aug 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | 17,369 |
| Aug 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | 20,033 |
| Aug 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | 2,147 |
| Aug 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 5,924 |
| Jul 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 3,544 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.89% | 2,669 |
| Jul 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.12% | 18,024 |
| Jul 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 29,728 |
| Jul 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 13,476 |
| Jul 24, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 3,729 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 3,675 |
| Jul 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -6.42% | 46,288 |
| Jul 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 15.43% | 3,247 |
| Jul 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | 17,175 |
| Jul 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,796 |
| Jul 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 4,750 |
| Jul 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 8,363 |
| Jul 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -7.30% | 340 |
| Jul 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 10,104 |
| Jul 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -7.22% | 7,024 |
| Jul 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 11.49% | 1,656 |
| Jul 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -16.35% | 66,094 |
| Jul 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.58% | 15,650 |
| Jul 6, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | 13,399 |
| Jul 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | 24,364 |
| Jul 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 8.25% | 4,931 |
| Jul 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -5.83% | 109,471 |
| Jun 30, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -6.36% | 28,743 |
| Jun 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 12,722 |
| Jun 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 6.80% | 3,101 |
| Jun 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -6.36% | 64,158 |
| Jun 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -11.29% | 376,034 |
| Jun 23, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 40.91% | 875,067 |
| Jun 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | 300 |
| Jun 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 13,544 |
| Jun 17, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.64% | 1,520 |
| Jun 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | 2,305 |
| Jun 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1,700 |
| Jun 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 1,455 |
| Jun 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 1,095 |
| Jun 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 305 |
| Jun 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.57% | 1,185 |
| Jun 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -7.18% | 4,936 |
| Jun 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 11.73% | 9,426 |
| Jun 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Jun 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | 6,979 |