Hybricon AB (publ) (NGM:HYCO)
Sweden · Delayed Price · Currency is SEK 1.710
0.00 (0.00%)
At close: Jun 12, 2026
Hybricon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 2,644 |
| May 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -6.82% | 22,710 |
| May 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 9.32% | 14,500 |
| May 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.85% | 600 |
| May 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.64% | 1,604 |
| May 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 250 |
| May 21, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 58 |
| May 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -12.43% | 198 |
| May 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 19.35% | 5,381 |
| May 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -10.92% | 1,080 |
| May 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.75% | 6,011 |
| May 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 6,151 |
| May 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 11.11% | 2,332 |
| May 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 7,207 |
| 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 |