Hybricon AB (publ) (NGM:HYCO)
Sweden · Delayed Price · Currency is SEK 1.390
-0.010 (-0.71%)
At close: Nov 6, 2026
Hybricon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 5,598 |
| Nov 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | 31,661 |
| Nov 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | 21,459 |
| Nov 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | 1,728 |
| Oct 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | 6,074 |
| Oct 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.10% | 29,093 |
| Oct 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | 11,547 |
| Oct 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | 1,953 |
| Oct 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -9.49% | 16,456 |
| Oct 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 2,413 |
| Oct 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 8.28% | 3,220 |
| Oct 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.23% | 1,204 |
| Oct 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | 420 |
| Oct 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 722 |
| Oct 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 6,493 |
| Oct 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 7,444 |
| Oct 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | 955 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 384 |
| Oct 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.52% | 24,106 |
| Oct 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.38% | 405 |
| Oct 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 4,026 |
| Oct 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 2,452 |
| Oct 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 532 |
| Oct 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,501 |
| Oct 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 5,164 |
| Oct 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | 5,393 |
| Sep 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 2,884 |
| Sep 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 25 |
| Sep 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | 4,897 |
| Sep 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,535 |
| Sep 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | 20,555 |
| Sep 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | 6,701 |
| Sep 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,299 |
| Sep 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 4,600 |
| Sep 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.19% | 933 |
| Sep 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -6.67% | 27,215 |
| Sep 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | 2,500 |
| Sep 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 1,131 |
| Sep 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 5,662 |
| Sep 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | 2,703 |
| Sep 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 4.37% | 4,596 |
| Sep 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.61% | 4,385 |
| Sep 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.75% | 2,884 |
| Sep 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 4,698 |
| Sep 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | 152 |
| Sep 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 10,748 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 6,050 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 11,622 |
| Aug 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -9.94% | 207 |
| Aug 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 1,249 |