H100 Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	0.575	0.790	0.575	0.750	0.750	25,500
2023-07-19	0.565	0.565	0.565	0.565	0.565	135
2023-07-18	0.565	0.565	0.565	0.565	0.565	182
2023-07-17	0.575	0.575	0.575	0.575	0.575	3
2023-07-13	0.580	0.580	0.570	0.570	0.570	100,000
2023-07-12	0.625	0.625	0.595	0.595	0.595	187,974
2023-07-11	0.610	0.625	0.610	0.625	0.625	36,543
2023-07-10	0.610	0.625	0.610	0.625	0.625	38,364
2023-07-07	0.635	0.635	0.635	0.635	0.635	18,000
2023-07-06	0.630	0.645	0.630	0.645	0.645	26,202
2023-07-05	0.650	0.650	0.645	0.645	0.645	42,000
2023-07-04	0.635	0.635	0.635	0.635	0.635	9,118
2023-07-03	0.660	0.660	0.660	0.660	0.660	28,561
2023-06-30	0.660	0.685	0.660	0.660	0.660	629
2023-06-28	0.655	0.680	0.655	0.680	0.680	17,168
2023-06-21	0.655	0.655	0.655	0.655	0.655	102
2023-06-20	0.655	0.655	0.655	0.655	0.655	6
2023-06-19	0.675	0.675	0.675	0.675	0.675	118
2023-06-15	0.670	0.670	0.655	0.655	0.655	7,526
2023-06-14	0.670	0.670	0.670	0.670	0.670	355
2023-06-13	0.700	0.700	0.670	0.670	0.670	9,867
2023-06-12	0.660	0.775	0.660	0.700	0.700	37,019
2023-06-09	0.665	0.665	0.660	0.660	0.660	8,011
2023-06-08	0.650	0.650	0.650	0.650	0.650	13
2023-06-05	0.665	0.665	0.665	0.665	0.665	1
2023-06-02	0.640	0.665	0.640	0.665	0.665	49,789
2023-06-01	0.615	0.665	0.615	0.650	0.650	17,462
2023-05-31	0.690	0.690	0.615	0.630	0.630	33,500
2023-05-30	0.745	0.745	0.715	0.715	0.715	11,251
2023-05-29	0.745	0.745	0.745	0.745	0.745	121
2023-05-24	0.750	0.750	0.745	0.745	0.745	22,000
2023-05-23	0.770	0.770	0.750	0.750	0.750	29,015
2023-05-22	0.780	0.780	0.765	0.765	0.765	6,762
2023-05-19	0.795	0.795	0.795	0.795	0.795	8,000
2023-05-16	0.820	0.820	0.815	0.815	0.815	16,500
2023-05-15	0.830	0.835	0.825	0.825	0.825	18,500
2023-05-11	0.830	0.855	0.830	0.830	0.830	176
2023-05-09	0.830	0.830	0.830	0.830	0.830	1
2023-05-08	0.855	0.855	0.855	0.855	0.855	10,080
2023-05-05	0.865	0.890	0.835	0.835	0.835	15,304
2023-05-04	0.840	0.840	0.835	0.835	0.835	5,100
2023-05-03	0.875	0.875	0.865	0.865	0.865	8,059
2023-05-02	0.875	0.875	0.875	0.875	0.875	7,000
2023-04-28	0.835	0.835	0.835	0.835	0.835	7,000
2023-04-27	0.835	0.835	0.835	0.835	0.835	5
2023-04-26	0.835	0.835	0.835	0.835	0.835	233
2023-04-25	0.855	0.865	0.835	0.835	0.835	9,791
2023-04-24	0.820	0.830	0.820	0.830	0.830	17,961
2023-04-20	0.800	0.800	0.800	0.800	0.800	1
2023-04-19	0.800	0.800	0.800	0.800	0.800	156
2023-04-18	0.800	0.800	0.780	0.780	0.780	5,471
2023-04-17	0.800	0.800	0.800	0.800	0.800	3
2023-04-14	0.800	0.800	0.800	0.800	0.800	560
2023-04-13	0.800	0.810	0.800	0.810	0.810	5,163
2023-04-11	0.800	0.800	0.800	0.800	0.800	13,723
2023-04-05	0.720	0.750	0.720	0.750	0.750	7,666
2023-04-04	0.720	0.720	0.720	0.720	0.720	73
2023-04-03	0.700	0.700	0.700	0.700	0.700	72
2023-03-31	0.700	0.700	0.700	0.700	0.700	1,642
2023-03-30	0.778	0.778	0.710	0.712	0.712	30,933

← NewerPage 13 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.