H100 Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	0.480	0.480	0.480	0.480	0.480	4,802
2023-11-23	0.520	0.520	0.520	0.520	0.520	54
2023-11-21	0.540	0.540	0.540	0.540	0.540	144
2023-11-17	0.510	0.510	0.510	0.510	0.510	925
2023-11-16	0.525	0.525	0.510	0.510	0.510	12,002
2023-11-15	0.550	0.550	0.550	0.550	0.550	2,988
2023-11-14	0.550	0.550	0.550	0.550	0.550	5,000
2023-11-13	0.560	0.560	0.550	0.550	0.550	4,500
2023-11-09	0.550	0.560	0.550	0.560	0.560	78
2023-11-08	0.550	0.550	0.550	0.550	0.550	400
2023-11-07	0.550	0.550	0.550	0.550	0.550	500
2023-11-06	0.550	0.550	0.550	0.550	0.550	1,001
2023-11-03	0.580	0.580	0.580	0.580	0.580	1,500
2023-11-02	0.580	0.580	0.580	0.580	0.580	862
2023-11-01	0.505	0.580	0.505	0.580	0.580	843
2023-10-31	0.575	0.575	0.575	0.575	0.575	114
2023-10-24	0.585	0.585	0.585	0.585	0.585	3,800
2023-10-23	0.595	0.595	0.580	0.580	0.580	20,000
2023-10-20	0.595	0.600	0.595	0.600	0.600	14,500
2023-10-19	0.585	0.585	0.585	0.585	0.585	10,000
2023-10-18	0.585	0.585	0.585	0.585	0.585	282
2023-10-17	0.590	0.590	0.585	0.585	0.585	15,400
2023-10-16	0.605	0.605	0.590	0.590	0.590	15,002
2023-10-13	0.640	0.640	0.640	0.640	0.640	18,000
2023-10-05	0.620	0.620	0.620	0.620	0.620	46,996
2023-10-03	0.635	0.635	0.635	0.635	0.635	1,000
2023-10-02	0.635	0.635	0.635	0.635	0.635	4
2023-09-29	0.650	0.650	0.610	0.615	0.615	70,100
2023-09-28	0.650	0.650	0.650	0.650	0.650	52
2023-09-25	0.655	0.655	0.655	0.655	0.655	2,900
2023-09-22	0.635	0.635	0.635	0.635	0.635	224
2023-09-21	0.635	0.635	0.635	0.635	0.635	2
2023-09-18	0.620	0.620	0.620	0.620	0.620	178
2023-09-15	0.615	0.615	0.615	0.615	0.615	13,040
2023-09-14	0.605	0.605	0.605	0.605	0.605	3,181
2023-09-13	0.615	0.615	0.615	0.615	0.615	14,806
2023-09-12	0.615	0.615	0.615	0.615	0.615	80
2023-09-11	0.620	0.620	0.615	0.615	0.615	404
2023-09-06	0.630	0.630	0.630	0.630	0.630	1,500
2023-09-05	0.630	0.630	0.630	0.630	0.630	10
2023-09-04	0.650	0.650	0.650	0.650	0.650	1,500
2023-09-01	0.620	0.650	0.580	0.650	0.650	50,500
2023-08-31	0.585	0.585	0.585	0.585	0.585	350
2023-08-29	0.605	0.605	0.605	0.605	0.605	24,800
2023-08-28	0.625	0.625	0.605	0.605	0.605	350
2023-08-22	0.640	0.640	0.640	0.640	0.640	2,500
2023-08-18	0.640	0.640	0.640	0.640	0.640	500
2023-08-17	0.650	0.650	0.650	0.650	0.650	3,500
2023-08-14	0.620	0.620	0.620	0.620	0.620	12,546
2023-08-10	0.620	0.620	0.610	0.620	0.620	8,551
2023-08-09	0.570	0.630	0.570	0.630	0.630	94,648
2023-08-08	0.545	0.545	0.545	0.545	0.545	204
2023-08-02	0.540	0.540	0.540	0.540	0.540	510
2023-08-01	0.580	0.580	0.500	0.580	0.580	34,160
2023-07-31	0.580	0.580	0.580	0.580	0.580	4
2023-07-28	0.560	0.600	0.560	0.580	0.580	11,087
2023-07-27	0.550	0.580	0.550	0.580	0.580	21,111
2023-07-26	0.560	0.560	0.560	0.560	0.560	13,891
2023-07-25	0.570	0.570	0.570	0.570	0.570	155
2023-07-21	0.700	0.700	0.555	0.570	0.570	858

← NewerPage 12 of 19 · 1,091 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.