H100 Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.975	1.975	1.975	1.975	1.975	4,100
2022-05-05	1.925	2.000	1.925	2.000	2.000	223
2022-05-04	2.020	2.020	1.905	1.940	1.940	65,035
2022-05-03	2.030	2.030	2.030	2.030	2.030	251
2022-05-02	2.030	2.030	2.030	2.030	2.030	2,800
2022-04-29	2.030	2.080	2.030	2.080	2.080	15,510
2022-04-28	2.050	2.060	1.965	1.970	1.970	11,200
2022-04-26	2.100	2.100	2.100	2.100	2.100	170
2022-04-25	2.050	2.050	2.050	2.050	2.050	54
2022-04-22	2.050	2.050	2.050	2.050	2.050	3,572
2022-04-21	2.090	2.090	2.090	2.090	2.090	4,000
2022-04-20	2.120	2.120	2.040	2.040	2.040	11,655
2022-04-19	2.130	2.130	2.130	2.130	2.130	52
2022-04-13	2.100	2.200	2.100	2.150	2.150	15,913
2022-04-11	2.050	2.100	2.030	2.100	2.100	31,198
2022-04-08	2.150	2.150	2.010	2.020	2.020	29,408
2022-04-07	2.200	2.220	2.150	2.150	2.150	4,295
2022-04-06	2.200	2.200	2.200	2.200	2.200	1
2022-04-05	2.180	2.200	2.180	2.200	2.200	7,446
2022-04-04	2.200	2.200	2.100	2.180	2.180	5,983
2022-04-01	2.150	2.280	2.150	2.220	2.220	5,255
2022-03-31	2.200	2.200	2.160	2.160	2.160	3,306
2022-03-30	2.150	2.150	2.150	2.150	2.150	2,896
2022-03-29	2.260	2.260	2.160	2.250	2.250	751
2022-03-28	2.260	2.260	2.260	2.260	2.260	1,000
2022-03-25	2.210	2.250	2.150	2.150	2.150	6,850
2022-03-23	2.060	2.440	2.060	2.150	2.150	18,216
2022-03-22	2.010	2.010	2.010	2.010	2.010	672
2022-03-21	2.020	2.020	2.020	2.020	2.020	1,001
2022-03-17	2.070	2.070	2.070	2.070	2.070	400
2022-03-16	2.080	2.080	2.020	2.020	2.020	4,327
2022-03-15	1.990	1.990	1.905	1.970	1.970	8,380
2022-03-14	2.000	2.000	2.000	2.000	2.000	3,337
2022-03-11	2.050	2.050	2.000	2.000	2.000	3,300
2022-03-10	2.060	2.060	1.970	2.060	2.060	11,533
2022-03-09	2.020	2.030	2.020	2.030	2.030	4,450
2022-03-08	1.970	1.970	1.970	1.970	1.970	3,070
2022-03-07	2.010	2.010	1.880	1.880	1.880	11,524
2022-03-04	1.905	2.050	1.905	2.050	2.050	1,222
2022-03-03	1.910	1.940	1.910	1.910	1.910	3,322
2022-03-02	1.910	2.000	1.910	2.000	2.000	5,742
2022-03-01	1.855	1.910	1.855	1.910	1.910	2,128
2022-02-28	1.805	1.855	1.785	1.855	1.855	13,068
2022-02-25	1.760	1.905	1.720	1.780	1.780	19,156
2022-02-24	1.860	1.900	1.670	1.670	1.670	20,378
2022-02-23	1.905	1.905	1.905	1.905	1.905	100
2022-02-22	1.810	1.850	1.765	1.850	1.850	27,857
2022-02-21	1.975	1.975	1.710	1.765	1.765	18,403
2022-02-18	2.000	2.030	2.000	2.030	2.030	458
2022-02-17	2.000	2.000	1.905	1.905	1.905	15,117
2022-02-16	2.000	2.000	2.000	2.000	2.000	3,200
2022-02-15	1.875	1.965	1.875	1.910	1.910	8,022
2022-02-14	1.995	1.995	1.880	1.880	1.880	18,307
2022-02-11	2.060	2.060	2.060	2.060	2.060	2,015
2022-02-10	1.970	2.020	1.970	2.020	2.020	4,004
2022-02-09	2.000	2.010	2.000	2.010	2.010	8,304
2022-02-08	2.080	2.080	2.050	2.050	2.050	4,650
2022-02-07	2.120	2.120	2.080	2.080	2.080	2,500
2022-02-04	2.080	2.080	2.080	2.080	2.080	2,280
2022-02-03	2.070	2.140	2.070	2.140	2.140	16,041

← NewerPage 17 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.