HUBSO Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.04	0.04	0.04	0.04	0.04	-1.39%	276,885
Oct 16, 2025	0.04	0.04	0.04	0.04	0.04	2.86%	74,075
Oct 15, 2025	0.04	0.04	0.04	0.04	0.04	-	95,648
Oct 14, 2025	0.04	0.04	0.04	0.04	0.04	-10.26%	220,658
Oct 13, 2025	0.04	0.04	0.04	0.04	0.04	5.41%	8,777
Oct 10, 2025	0.04	0.04	0.04	0.04	0.04	5.71%	219,772
Oct 9, 2025	0.04	0.04	0.03	0.04	0.04	-4.11%	388,458
Oct 8, 2025	0.04	0.04	0.04	0.04	0.04	4.29%	548,522
Oct 7, 2025	0.04	0.04	0.03	0.04	0.04	-21.35%	4,874,570
Oct 6, 2025	0.04	0.05	0.04	0.04	0.04	7.23%	131,943
Oct 3, 2025	0.04	0.04	0.04	0.04	0.04	-3.49%	229,146
Oct 2, 2025	0.04	0.04	0.04	0.04	0.04	4.88%	496,649
Oct 1, 2025	0.04	0.05	0.04	0.04	0.04	-11.83%	376,265
Sep 30, 2025	0.04	0.05	0.04	0.05	0.05	-3.13%	1,316,647
Sep 29, 2025	0.05	0.05	0.04	0.05	0.05	4.35%	947,294
Sep 26, 2025	0.04	0.06	0.04	0.05	0.05	17.95%	13,367,850
Sep 25, 2025	0.04	0.04	0.04	0.04	0.04	-	542,253
Sep 24, 2025	0.04	0.04	0.04	0.04	0.04	-8.24%	102,581
Sep 23, 2025	0.04	0.04	0.04	0.04	0.04	3.66%	42,063
Sep 22, 2025	0.04	0.04	0.04	0.04	0.04	-	30,000
Sep 19, 2025	0.04	0.04	0.04	0.04	0.04	1.23%	770,258
Sep 18, 2025	0.04	0.05	0.04	0.04	0.04	-2.41%	150,757
Sep 17, 2025	0.04	0.04	0.04	0.04	0.04	-	193,308
Sep 16, 2025	0.05	0.05	0.04	0.04	0.04	-	160,439
Sep 15, 2025	0.04	0.05	0.04	0.04	0.04	-7.78%	153,695
Sep 12, 2025	0.04	0.05	0.04	0.05	0.05	-	353,489
Sep 11, 2025	0.04	0.05	0.04	0.05	0.05	2.27%	437,370
Sep 10, 2025	0.04	0.05	0.04	0.04	0.04	1.15%	96,682
Sep 9, 2025	0.04	0.05	0.04	0.04	0.04	-9.38%	355,828
Sep 8, 2025	0.05	0.05	0.04	0.05	0.05	-1.03%	1,050,114
Sep 5, 2025	0.05	0.05	0.04	0.05	0.05	6.59%	149,250
Sep 4, 2025	0.05	0.05	0.05	0.05	0.05	-14.95%	694,293
Sep 3, 2025	0.05	0.07	0.05	0.05	0.05	30.49%	6,926,534
Sep 2, 2025	0.05	0.05	0.04	0.04	0.04	-12.77%	1,816,193
Sep 1, 2025	0.04	0.05	0.04	0.05	0.05	8.05%	946,211
Aug 29, 2025	0.07	0.07	0.04	0.04	0.04	-39.58%	14,032,793
Aug 28, 2025	0.09	0.09	0.05	0.07	0.07	-5.88%	14,473,620
Aug 27, 2025	0.05	0.08	0.04	0.08	0.08	82.14%	18,173,339
Aug 26, 2025	0.04	0.05	0.04	0.04	0.04	12.00%	408,327
Aug 25, 2025	0.04	0.05	0.04	0.04	0.04	-11.76%	590,567
Aug 22, 2025	0.04	0.05	0.04	0.04	0.04	2.41%	1,974,842
Aug 21, 2025	0.04	0.04	0.04	0.04	0.04	3.75%	203,151
Aug 20, 2025	0.04	0.04	0.04	0.04	0.04	2.56%	76,915
Aug 19, 2025	0.04	0.04	0.04	0.04	0.04	5.41%	74,651
Aug 18, 2025	0.04	0.04	0.04	0.04	0.04	-1.33%	152,528
Aug 15, 2025	0.04	0.04	0.04	0.04	0.04	-3.85%	277,158
Aug 14, 2025	0.04	0.04	0.04	0.04	0.04	11.43%	504,402
Aug 13, 2025	0.04	0.04	0.04	0.04	0.04	-14.63%	387,022
Aug 12, 2025	0.04	0.05	0.04	0.04	0.04	-4.65%	1,525,613
Aug 11, 2025	0.04	0.04	0.04	0.04	0.04	7.50%	72,879