H100 Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.778	0.778	0.710	0.712	0.712	30,933
2023-03-29	0.768	0.778	0.756	0.756	0.756	7,877
2023-03-28	0.740	0.746	0.662	0.710	0.710	33,802
2023-03-27	0.746	0.754	0.630	0.630	0.630	32,533
2023-03-23	0.740	0.740	0.738	0.738	0.738	17,056
2023-03-21	0.736	0.738	0.736	0.738	0.738	1,101
2023-03-20	0.642	0.764	0.642	0.764	0.764	17,568
2023-03-16	0.880	0.880	0.880	0.880	0.880	3,000
2023-03-15	0.860	1.135	0.860	0.866	0.866	56,076
2023-03-14	0.844	0.844	0.844	0.844	0.844	51
2023-03-13	0.844	0.844	0.844	0.844	0.844	1,266
2023-03-09	0.852	0.852	0.852	0.852	0.852	8,000
2023-03-06	0.890	0.896	0.890	0.896	0.896	536
2023-03-03	0.896	0.896	0.890	0.890	0.890	6,735
2023-03-02	0.860	0.880	0.858	0.880	0.880	12,382
2023-02-28	0.860	0.860	0.860	0.860	0.860	2,532
2023-02-27	0.876	0.876	0.856	0.856	0.856	3,406
2023-02-24	0.900	0.900	0.876	0.876	0.876	6,111
2023-02-23	0.904	0.904	0.860	0.860	0.860	31,655
2023-02-21	0.910	0.910	0.908	0.908	0.908	6,000
2023-02-15	0.920	0.920	0.860	0.860	0.860	15,250
2023-02-14	0.916	0.920	0.916	0.920	0.920	7,007
2023-02-13	0.920	0.920	0.920	0.920	0.920	101
2023-02-10	0.920	0.920	0.920	0.920	0.920	6
2023-02-09	0.920	0.920	0.920	0.920	0.920	50
2023-02-03	0.950	0.950	0.950	0.950	0.950	1,600
2023-02-02	0.950	0.950	0.950	0.950	0.950	6,555
2023-02-01	0.924	0.930	0.924	0.930	0.930	4,400
2023-01-31	0.900	0.950	0.884	0.884	0.884	6,700
2023-01-30	0.942	0.942	0.920	0.920	0.920	6,696
2023-01-27	0.920	0.920	0.920	0.920	0.920	883
2023-01-26	0.920	0.920	0.920	0.920	0.920	21
2023-01-25	0.922	0.922	0.922	0.922	0.922	1
2023-01-24	0.916	0.942	0.916	0.942	0.942	11,648
2023-01-23	0.960	0.960	0.940	0.940	0.940	3,600
2023-01-20	0.944	0.960	0.944	0.960	0.960	5,000
2023-01-19	0.950	0.950	0.950	0.950	0.950	5,305
2023-01-17	0.972	0.972	0.972	0.972	0.972	2,079
2023-01-13	0.980	0.980	0.980	0.980	0.980	190
2023-01-11	1.005	1.005	0.980	0.980	0.980	2,600
2023-01-10	0.980	0.992	0.980	0.992	0.992	1,003
2023-01-09	0.982	0.982	0.982	0.982	0.982	10,000
2022-12-29	0.952	0.954	0.920	0.954	0.954	10,233
2022-12-27	0.976	0.988	0.976	0.988	0.988	1,038
2022-12-23	0.986	0.986	0.986	0.986	0.986	2,000
2022-12-20	0.922	0.940	0.922	0.940	0.940	329
2022-12-19	0.972	0.972	0.900	0.972	0.972	18,159
2022-12-16	0.960	0.960	0.960	0.960	0.960	17,262
2022-12-15	0.900	0.960	0.900	0.960	0.960	7,005
2022-12-14	1.060	1.060	0.900	0.960	0.960	81,799
2022-12-13	1.085	1.085	1.005	1.040	1.040	24,451
2022-12-12	1.200	1.225	1.090	1.090	1.090	25,860
2022-12-08	1.190	1.190	1.190	1.190	1.190	301
2022-12-07	1.225	1.225	1.180	1.180	1.180	4,422
2022-12-06	1.225	1.225	1.225	1.225	1.225	5,361
2022-12-05	1.225	1.225	1.225	1.225	1.225	518
2022-12-02	1.250	1.250	1.240	1.240	1.240	4,759
2022-11-30	1.500	1.500	1.250	1.250	1.250	26,341
2022-11-29	1.245	1.495	1.245	1.260	1.260	22,462
2022-11-28	1.200	1.200	1.200	1.200	1.200	3

← NewerPage 14 of 19 · 1,092 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.