HUBSO Group AB (publ) (XSAT:HUBSO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0460
+0.0070 (17.95%)
At close: Sep 26, 2025

HUBSO Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.040.060.040.050.0517.95%13,367,850
Sep 25, 20250.040.040.040.040.04-542,253
Sep 24, 20250.040.040.040.040.04-8.24%102,581
Sep 23, 20250.040.040.040.040.043.66%42,063
Sep 22, 20250.040.040.040.040.04-30,000
Sep 19, 20250.040.040.040.040.041.23%770,258
Sep 18, 20250.040.050.040.040.04-2.41%150,757
Sep 17, 20250.040.040.040.040.04-193,308
Sep 16, 20250.050.050.040.040.04-160,439
Sep 15, 20250.040.050.040.040.04-7.78%153,695
Sep 12, 20250.040.050.040.050.05-353,489
Sep 11, 20250.040.050.040.050.052.27%437,370
Sep 10, 20250.040.050.040.040.041.15%96,682
Sep 9, 20250.040.050.040.040.04-9.38%355,828
Sep 8, 20250.050.050.040.050.05-1.03%1,050,114
Sep 5, 20250.050.050.040.050.056.59%149,250
Sep 4, 20250.050.050.050.050.05-14.95%694,293
Sep 3, 20250.050.070.050.050.0530.49%6,926,534
Sep 2, 20250.050.050.040.040.04-12.77%1,816,193
Sep 1, 20250.040.050.040.050.058.05%946,211
Aug 29, 20250.070.070.040.040.04-39.58%14,032,793
Aug 28, 20250.090.090.050.070.07-5.88%14,473,620
Aug 27, 20250.050.080.040.080.0882.14%18,173,339
Aug 26, 20250.040.050.040.040.0412.00%408,327
Aug 25, 20250.040.050.040.040.04-11.76%590,567
Aug 22, 20250.040.050.040.040.042.41%1,974,842
Aug 21, 20250.040.040.040.040.043.75%203,151
Aug 20, 20250.040.040.040.040.042.56%76,915
Aug 19, 20250.040.040.040.040.045.41%74,651
Aug 18, 20250.040.040.040.040.04-1.33%152,528
Aug 15, 20250.040.040.040.040.04-3.85%277,158
Aug 14, 20250.040.040.040.040.0411.43%504,402
Aug 13, 20250.040.040.040.040.04-14.63%387,022
Aug 12, 20250.040.050.040.040.04-4.65%1,525,613
Aug 11, 20250.040.040.040.040.047.50%72,879
Aug 8, 20250.040.040.040.040.04-2.44%809,780
Aug 7, 20250.040.050.040.040.041.23%521,336
Aug 6, 20250.040.060.040.040.041.25%7,184,129
Aug 5, 20250.030.040.030.040.045.26%596,662
Aug 4, 20250.040.040.030.040.04-5.00%723,832
Aug 1, 20250.040.040.040.040.04-1.23%278,437
Jul 31, 20250.040.040.040.040.04-5.81%122,103
Jul 30, 20250.040.040.040.040.04-2.27%297,233
Jul 29, 20250.040.040.040.040.04-388,242
Jul 28, 20250.040.040.040.040.04-1.12%510,832
Jul 25, 20250.050.050.040.040.043.49%602,255
Jul 24, 20250.040.050.040.040.042.38%499,243
Jul 23, 20250.050.050.040.040.04-8.70%341,439
Jul 22, 20250.040.050.040.050.058.24%666,768
Jul 21, 20250.050.050.040.040.04-3.41%688,718