H100 Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.670	0.670	0.670	0.670	0.670	1,000
2024-07-22	0.620	0.620	0.620	0.620	0.620	35
2024-07-19	0.730	0.730	0.650	0.650	0.650	7,844
2024-07-18	0.735	0.735	0.650	0.670	0.670	1,842
2024-07-16	0.640	0.725	0.540	0.725	0.725	108,896
2024-07-15	0.670	0.750	0.670	0.670	0.670	66,534
2024-07-12	0.660	0.660	0.660	0.660	0.660	1,272
2024-07-11	0.650	0.660	0.650	0.660	0.660	16,585
2024-07-10	0.675	0.675	0.675	0.675	0.675	403
2024-07-09	0.665	0.675	0.665	0.675	0.675	38,055
2024-07-08	0.670	0.670	0.670	0.670	0.670	12
2024-07-05	0.730	0.730	0.650	0.655	0.655	23,332
2024-07-04	0.510	0.740	0.510	0.735	0.735	5,059
2024-07-03	0.610	0.640	0.605	0.640	0.640	28,000
2024-07-01	0.600	0.660	0.600	0.660	0.660	56,428
2024-06-28	0.670	0.670	0.670	0.670	0.670	13,026
2024-06-27	0.605	0.605	0.605	0.605	0.605	11,938
2024-06-26	0.640	0.640	0.560	0.560	0.560	18,949
2024-06-24	0.700	0.745	0.665	0.665	0.665	33,730
2024-06-20	0.645	0.730	0.645	0.730	0.730	11,500
2024-06-19	0.645	0.645	0.645	0.645	0.645	34
2024-06-18	0.730	0.730	0.730	0.730	0.730	3,000
2024-06-17	0.600	0.725	0.600	0.600	0.600	14,804
2024-06-11	0.735	0.735	0.735	0.735	0.735	8,500
2024-06-10	0.500	0.675	0.500	0.675	0.675	64,692
2024-06-07	0.650	0.650	0.500	0.500	0.500	102,500
2024-06-05	0.650	0.650	0.650	0.650	0.650	2,000
2024-06-04	0.650	0.650	0.565	0.650	0.650	99,982
2024-06-03	0.650	0.650	0.650	0.650	0.650	14,000
2024-05-31	0.500	0.650	0.500	0.650	0.650	94,003
2024-05-30	0.650	0.650	0.650	0.650	0.650	48,192
2024-05-29	0.600	0.650	0.600	0.650	0.650	1,565
2024-05-28	0.650	0.650	0.645	0.645	0.645	18,000
2024-05-27	0.300	0.645	0.300	0.640	0.640	1,424
2024-05-23	0.650	0.750	0.520	0.520	0.520	178,364
2024-05-22	0.600	0.600	0.600	0.600	0.600	3,350
2024-05-21	0.600	0.600	0.600	0.600	0.600	4,000
2024-05-20	0.560	0.560	0.460	0.560	0.560	9,985
2024-05-17	0.600	0.600	0.520	0.585	0.585	34,000
2024-05-16	0.600	0.600	0.600	0.600	0.600	9,000
2024-05-13	0.450	0.650	0.450	0.615	0.615	8,795
2024-05-10	0.400	0.450	0.400	0.450	0.450	700
2024-05-07	0.432	0.505	0.372	0.505	0.505	2,004
2024-05-06	0.590	0.590	0.505	0.505	0.505	11,552
2024-05-03	0.620	0.620	0.620	0.620	0.620	1,400
2024-04-29	0.364	0.364	0.364	0.364	0.364	1,022
2024-04-23	0.382	0.382	0.382	0.382	0.382	1
2024-04-17	0.424	0.450	0.424	0.450	0.450	4
2024-04-15	0.450	0.450	0.450	0.450	0.450	1,000
2024-04-12	0.432	0.434	0.432	0.434	0.434	6,705
2024-04-11	0.424	0.432	0.424	0.432	0.432	82
2024-04-10	0.645	0.645	0.428	0.428	0.428	3,709
2024-04-09	0.480	0.480	0.362	0.362	0.362	22,823
2024-04-03	0.470	0.470	0.470	0.470	0.470	8,000
2024-03-27	0.500	0.500	0.500	0.500	0.500	16
2024-03-26	0.354	0.500	0.354	0.500	0.500	27,000
2024-03-25	0.304	0.304	0.304	0.304	0.304	600
2024-03-20	0.340	0.340	0.340	0.340	0.340	8
2024-03-15	0.364	0.505	0.364	0.505	0.505	902
2024-03-14	0.476	0.476	0.476	0.476	0.476	447

← NewerPage 10 of 19 · 1,096 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.