H100 Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.730 | 1.832 | 1.730 | 1.750 | 1.750 | 282,144 |
| 2026-10-15 | 1.780 | 1.824 | 1.664 | 1.824 | 1.824 | 349,567 |
| 2026-10-14 | 1.950 | 1.950 | 1.762 | 1.818 | 1.818 | 623,363 |
| 2026-10-13 | 2.000 | 2.000 | 1.850 | 1.950 | 1.950 | 305,221 |
| 2026-10-12 | 1.952 | 2.100 | 1.920 | 2.030 | 2.030 | 91,765 |
| 2026-10-09 | 1.882 | 1.962 | 1.880 | 1.954 | 1.954 | 903,258 |
| 2026-10-08 | 1.860 | 1.966 | 1.860 | 1.908 | 1.908 | 513,511 |
| 2026-10-07 | 1.998 | 1.998 | 1.806 | 1.898 | 1.898 | 723,418 |
| 2026-10-06 | 2.000 | 2.000 | 1.950 | 2.000 | 2.000 | 232,091 |
| 2026-10-05 | 1.998 | 2.010 | 1.958 | 2.000 | 2.000 | 181,239 |
| 2026-10-02 | 1.900 | 1.970 | 1.900 | 1.958 | 1.958 | 192,830 |
| 2026-10-01 | 1.870 | 1.886 | 1.826 | 1.884 | 1.884 | 141,161 |
| 2026-09-30 | 1.898 | 1.898 | 1.816 | 1.870 | 1.870 | 357,575 |
| 2026-09-29 | 1.890 | 1.946 | 1.840 | 1.918 | 1.918 | 572,500 |
| 2026-09-28 | 1.918 | 1.918 | 1.778 | 1.896 | 1.896 | 605,722 |
| 2026-09-25 | 1.940 | 1.948 | 1.742 | 1.920 | 1.920 | 516,455 |
| 2026-09-24 | 1.930 | 1.990 | 1.836 | 1.946 | 1.946 | 1,069,076 |
| 2026-09-23 | 2.105 | 2.130 | 1.868 | 1.950 | 1.950 | 482,262 |
| 2026-09-22 | 2.090 | 2.130 | 1.946 | 2.030 | 2.030 | 577,194 |
| 2026-09-21 | 1.780 | 2.090 | 1.780 | 2.075 | 2.075 | 1,898,942 |
| 2026-09-18 | 1.620 | 1.796 | 1.600 | 1.786 | 1.786 | 926,417 |
| 2026-09-17 | 1.520 | 1.600 | 1.520 | 1.598 | 1.598 | 306,779 |
| 2026-09-16 | 1.544 | 1.560 | 1.498 | 1.520 | 1.520 | 439,906 |
| 2026-09-15 | 1.568 | 1.568 | 1.480 | 1.516 | 1.516 | 756,770 |
| 2026-09-14 | 1.586 | 1.586 | 1.520 | 1.568 | 1.568 | 390,005 |
| 2026-09-11 | 1.482 | 1.546 | 1.468 | 1.546 | 1.546 | 225,092 |
| 2026-09-10 | 1.554 | 1.562 | 1.430 | 1.496 | 1.496 | 1,298,188 |
| 2026-09-09 | 1.558 | 1.558 | 1.520 | 1.554 | 1.554 | 174,243 |
| 2026-09-08 | 1.560 | 1.560 | 1.500 | 1.546 | 1.546 | 439,139 |
| 2026-09-07 | 1.554 | 1.598 | 1.500 | 1.560 | 1.560 | 259,401 |
| 2026-09-04 | 1.600 | 1.664 | 1.534 | 1.580 | 1.580 | 552,840 |
| 2026-09-03 | 1.518 | 1.622 | 1.508 | 1.622 | 1.622 | 737,176 |
| 2026-09-02 | 1.570 | 1.574 | 1.500 | 1.518 | 1.518 | 257,428 |
| 2026-09-01 | 1.530 | 1.596 | 1.466 | 1.570 | 1.570 | 831,920 |
| 2026-08-31 | 1.550 | 1.586 | 1.476 | 1.586 | 1.586 | 2,508,931 |
| 2026-08-28 | 1.684 | 1.700 | 1.530 | 1.550 | 1.550 | 3,462,699 |
| 2026-08-27 | 1.596 | 1.684 | 1.580 | 1.682 | 1.682 | 993,535 |
| 2026-08-26 | 1.590 | 1.668 | 1.588 | 1.596 | 1.596 | 524,812 |
| 2026-08-25 | 1.700 | 1.718 | 1.550 | 1.588 | 1.588 | 1,171,216 |
| 2026-08-24 | 1.700 | 1.748 | 1.552 | 1.700 | 1.700 | 1,369,921 |
| 2026-08-21 | 1.650 | 1.718 | 1.624 | 1.670 | 1.670 | 1,772,785 |
| 2026-08-20 | 1.612 | 1.646 | 1.562 | 1.620 | 1.620 | 2,292,048 |
| 2026-08-19 | 1.538 | 1.540 | 1.400 | 1.540 | 1.540 | 882,281 |
| 2026-08-18 | 1.510 | 1.540 | 1.430 | 1.440 | 1.440 | 558,592 |
| 2026-08-17 | 1.430 | 1.570 | 1.430 | 1.504 | 1.504 | 934,236 |
| 2026-08-14 | 1.280 | 1.558 | 1.278 | 1.420 | 1.420 | 2,739,859 |
| 2026-08-13 | 1.198 | 1.310 | 1.160 | 1.280 | 1.280 | 1,545,230 |
| 2026-08-12 | 1.200 | 1.238 | 1.150 | 1.206 | 1.206 | 607,133 |
| 2026-08-11 | 1.120 | 1.204 | 1.090 | 1.198 | 1.198 | 1,493,623 |
| 2026-08-10 | 0.986 | 1.132 | 0.966 | 1.074 | 1.074 | 3,123,767 |
| 2026-08-07 | 0.985 | 0.985 | 0.932 | 0.959 | 0.959 | 593,504 |
| 2026-08-06 | 0.970 | 0.992 | 0.920 | 0.987 | 0.987 | 1,289,332 |
| 2026-08-05 | 0.970 | 1.000 | 0.954 | 0.970 | 0.970 | 324,960 |
| 2026-08-04 | 0.980 | 0.990 | 0.956 | 0.974 | 0.974 | 531,073 |
| 2026-08-03 | 0.980 | 1.042 | 0.971 | 0.980 | 0.980 | 583,355 |
| 2026-07-31 | 1.016 | 1.042 | 0.978 | 1.042 | 1.042 | 966,791 |
| 2026-07-30 | 1.050 | 1.084 | 1.002 | 1.044 | 1.044 | 520,431 |
| 2026-07-29 | 1.028 | 1.070 | 0.990 | 1.050 | 1.050 | 765,364 |
| 2026-07-28 | 0.968 | 1.080 | 0.952 | 1.028 | 1.028 | 1,096,880 |
| 2026-07-27 | 1.060 | 1.060 | 0.926 | 0.972 | 0.972 | 743,907 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.