HUBSO Group AB (publ) (XSAT:HUBSO)
0.0485
+0.0030 (6.59%)
At close: Sep 5, 2025
HUBSO Group AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 809,780 |
Aug 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.23% | 521,336 |
Aug 6, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | 1.25% | 7,184,129 |
Aug 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.26% | 596,662 |
Aug 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -5.00% | 723,832 |
Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.23% | 278,437 |
Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.81% | 122,103 |
Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 297,233 |
Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 388,242 |
Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.12% | 510,832 |
Jul 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 3.49% | 602,255 |
Jul 24, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.38% | 499,243 |
Jul 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.70% | 341,439 |
Jul 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 8.24% | 666,768 |
Jul 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.41% | 688,718 |
Jul 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 305,213 |
Jul 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.49% | 210,723 |
Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.00% | 611,501 |
Jul 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.04% | 631,324 |
Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 755,396 |
Jul 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 1,005,621 |
Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.03% | 1,034,180 |
Jul 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.49% | 1,460,093 |
Jul 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 15.22% | 2,015,138 |
Jul 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -7.07% | 3,155,788 |
Jul 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.33% | 990,354 |
Jul 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 6.93% | 1,362,922 |
Jul 2, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 2.02% | 3,365,712 |
Jul 1, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -9.17% | 2,779,545 |
Jun 30, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -8.40% | 3,279,623 |