H100 Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	2.100	2.100	2.010	2.020	2.020	6,558
2022-02-01	2.070	2.070	2.070	2.070	2.070	6,741
2022-01-31	2.080	2.080	1.970	1.980	1.980	29,543
2022-01-28	2.000	2.080	2.000	2.080	2.080	5,537
2022-01-27	2.050	2.130	2.050	2.050	2.050	27,084
2022-01-26	2.020	2.100	2.020	2.050	2.050	20,460
2022-01-25	1.980	2.100	1.980	2.000	2.000	37,424
2022-01-24	2.200	2.210	1.900	2.000	2.000	20,221
2022-01-21	2.210	2.210	2.170	2.200	2.200	29,675
2022-01-20	2.240	2.240	2.240	2.240	2.240	5,942
2022-01-19	2.190	2.260	2.190	2.260	2.260	1,208
2022-01-18	2.270	2.270	2.270	2.270	2.270	400
2022-01-17	2.260	2.320	2.110	2.270	2.270	33,581
2022-01-14	2.320	2.320	2.250	2.250	2.250	21,337
2022-01-13	2.230	2.400	2.230	2.380	2.380	35,317
2022-01-12	2.300	2.300	2.230	2.230	2.230	5,042
2022-01-11	2.290	2.350	2.290	2.290	2.290	9,717
2022-01-10	2.400	2.440	2.300	2.350	2.350	17,600
2022-01-07	2.420	2.500	2.280	2.500	2.500	28,040
2022-01-05	2.420	2.510	2.420	2.510	2.510	2,581
2022-01-04	2.420	2.450	2.400	2.430	2.430	15,199
2022-01-03	2.410	2.480	2.400	2.400	2.400	10,686
2021-12-30	2.410	2.440	2.410	2.410	2.410	2,086
2021-12-29	2.450	2.450	2.440	2.440	2.440	6,100
2021-12-28	2.500	2.560	2.220	2.480	2.480	24,661
2021-12-27	2.480	2.580	2.480	2.530	2.530	18,370
2021-12-23	2.470	2.490	2.470	2.490	2.490	1,072
2021-12-22	2.420	2.480	2.380	2.400	2.400	11,645
2021-12-21	2.390	2.520	2.350	2.350	2.350	18,846
2021-12-20	2.440	2.490	2.260	2.330	2.330	15,775
2021-12-17	2.360	2.470	2.360	2.470	2.470	17,035
2021-12-16	2.450	2.450	2.330	2.410	2.410	13,659
2021-12-15	2.430	2.430	2.360	2.370	2.370	4,471
2021-12-14	2.430	2.430	2.210	2.420	2.420	12,558
2021-12-13	2.470	2.480	2.400	2.420	2.420	8,400
2021-12-10	2.530	2.530	2.300	2.490	2.490	8,586
2021-12-09	2.540	2.560	2.320	2.560	2.560	94,772
2021-12-08	2.430	2.720	2.430	2.540	2.540	8,231
2021-12-07	2.490	2.540	2.340	2.430	2.430	14,859
2021-12-06	2.480	2.520	2.480	2.500	2.500	593
2021-12-03	2.580	2.750	2.230	2.650	2.650	44,246
2021-12-02	2.510	2.580	2.260	2.580	2.580	22,852
2021-12-01	2.490	2.730	2.360	2.510	2.510	69,784
2021-11-30	2.750	2.750	2.320	2.490	2.490	84,592
2021-11-29	2.280	3.350	2.280	2.600	2.600	601,774
2021-11-26	2.180	2.180	2.140	2.140	2.140	2,076
2021-11-25	2.230	2.260	2.180	2.250	2.250	11,630
2021-11-24	2.260	2.340	2.260	2.340	2.340	501
2021-11-23	2.240	2.240	2.240	2.240	2.240	113
2021-11-22	2.290	2.300	2.240	2.240	2.240	3,820
2021-11-19	2.300	2.300	2.250	2.250	2.250	12,027
2021-11-18	2.300	2.300	2.300	2.300	2.300	2,000
2021-11-17	2.260	2.280	2.260	2.280	2.280	8,374
2021-11-16	2.400	2.400	2.160	2.260	2.260	24,119
2021-11-15	2.350	2.350	2.350	2.350	2.350	500
2021-11-12	2.360	2.420	2.350	2.350	2.350	8,357
2021-11-11	2.350	2.350	2.270	2.350	2.350	13,684
2021-11-10	2.390	2.390	2.310	2.310	2.310	6,373
2021-11-09	2.420	2.500	2.350	2.400	2.400	51,751
2021-11-08	2.310	2.430	2.310	2.340	2.340	14,723

← NewerPage 18 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.