Hifab Group AB (publ) (STO:HIFA.B)
Sweden · Delayed Price · Currency is SEK 3.520
+0.080 (2.33%)
Oct 29, 2025, 3:17 PM CET
Hifab Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.95% | 42 |
| Oct 30, 2025 | 3.44 | 3.54 | 3.42 | 3.54 | 3.54 | 2.91% | 7,677 |
| Oct 29, 2025 | 3.42 | 3.58 | 3.34 | 3.44 | 3.44 | - | 26,487 |
| Oct 28, 2025 | 3.50 | 3.52 | 3.44 | 3.44 | 3.44 | -3.91% | 2,669 |
| Oct 27, 2025 | 3.64 | 3.64 | 3.44 | 3.58 | 3.58 | -1.65% | 13,870 |
| Oct 24, 2025 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 2.25% | 9,421 |
| Oct 23, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 1.14% | 3,812 |
| Oct 22, 2025 | 3.50 | 3.58 | 3.50 | 3.52 | 3.52 | 1.73% | 26,270 |
| Oct 21, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -0.57% | 4,577 |
| Oct 20, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 322 |
| Oct 17, 2025 | 3.44 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 7,743 |
| Oct 16, 2025 | 3.56 | 3.60 | 3.46 | 3.48 | 3.48 | 0.58% | 23,781 |
| Oct 15, 2025 | 3.56 | 3.60 | 3.44 | 3.46 | 3.46 | -2.26% | 53,130 |
| Oct 14, 2025 | 3.50 | 3.54 | 3.42 | 3.54 | 3.54 | 1.14% | 8,192 |
| Oct 13, 2025 | 3.54 | 3.54 | 3.44 | 3.50 | 3.50 | 2.34% | 9,228 |
| Oct 10, 2025 | 3.52 | 3.54 | 3.42 | 3.42 | 3.42 | -1.16% | 14,682 |
| Oct 9, 2025 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | 1.17% | 23,097 |
| Oct 8, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 1,592 |
| Oct 7, 2025 | 3.36 | 3.40 | 3.26 | 3.40 | 3.40 | 3.03% | 2,983 |
| Oct 6, 2025 | 3.28 | 3.44 | 3.20 | 3.30 | 3.30 | - | 23,324 |
| Oct 3, 2025 | 3.34 | 3.34 | 3.28 | 3.30 | 3.30 | -1.20% | 5,735 |
| Oct 2, 2025 | 3.44 | 3.50 | 3.34 | 3.34 | 3.34 | -2.91% | 3,365 |
| Oct 1, 2025 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 1,436 |
| Sep 30, 2025 | 3.54 | 3.58 | 3.36 | 3.46 | 3.46 | -1.70% | 9,393 |
| Sep 29, 2025 | 3.44 | 3.58 | 3.40 | 3.52 | 3.52 | 1.15% | 13,113 |
| Sep 26, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | 4.82% | 4,120 |
| Sep 25, 2025 | 3.46 | 3.50 | 3.32 | 3.32 | 3.32 | 1.22% | 11,940 |
| Sep 24, 2025 | 3.46 | 3.46 | 3.28 | 3.28 | 3.28 | -3.53% | 36,720 |
| Sep 23, 2025 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | 4.29% | 8,162 |
| Sep 22, 2025 | 3.26 | 3.26 | 3.16 | 3.26 | 3.26 | -0.61% | 20,566 |
| Sep 19, 2025 | 3.22 | 3.36 | 3.14 | 3.28 | 3.28 | -1.20% | 12,015 |
| Sep 18, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 1.84% | 3,801 |
| Sep 17, 2025 | 3.36 | 3.36 | 3.24 | 3.26 | 3.26 | -2.98% | 31,656 |
| Sep 16, 2025 | 3.32 | 3.38 | 3.32 | 3.36 | 3.36 | 0.60% | 5,000 |
| Sep 15, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | 3.34 | 1.21% | 1,187 |
| Sep 12, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 2.48% | 2,893 |
| Sep 11, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -1.83% | 1,290 |
| Sep 10, 2025 | 3.24 | 3.32 | 3.24 | 3.28 | 3.28 | 1.23% | 1,316 |
| Sep 9, 2025 | 3.22 | 3.30 | 3.22 | 3.24 | 3.24 | 1.25% | 3,141 |
| Sep 8, 2025 | 3.40 | 3.48 | 3.20 | 3.20 | 3.20 | -3.61% | 13,896 |
| Sep 5, 2025 | 3.40 | 3.50 | 3.32 | 3.32 | 3.32 | -1.19% | 20,109 |
| Sep 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 3, 2025 | 3.30 | 3.36 | 3.28 | 3.36 | 3.36 | 0.60% | 1,972 |
| Sep 2, 2025 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | -1.76% | 16,372 |
| Sep 1, 2025 | 3.44 | 3.48 | 3.40 | 3.40 | 3.40 | 3.66% | 24,273 |
| Aug 29, 2025 | 3.26 | 3.46 | 3.24 | 3.28 | 3.28 | -0.61% | 19,121 |
| Aug 28, 2025 | 3.30 | 3.46 | 3.26 | 3.30 | 3.30 | -0.60% | 14,238 |
| Aug 27, 2025 | 3.42 | 3.42 | 3.28 | 3.32 | 3.32 | -2.92% | 10,206 |
| Aug 26, 2025 | 3.38 | 3.42 | 3.24 | 3.42 | 3.42 | 1.18% | 562 |
| Aug 25, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.81% | 3,473 |