H100 Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.050 | 1.060 | 1.000 | 1.002 | 1.002 | 729,885 |
| 2026-07-23 | 1.108 | 1.154 | 1.022 | 1.042 | 1.042 | 966,530 |
| 2026-07-22 | 1.146 | 1.184 | 1.024 | 1.108 | 1.108 | 308,418 |
| 2026-07-21 | 1.100 | 1.158 | 1.060 | 1.146 | 1.146 | 337,199 |
| 2026-07-20 | 1.050 | 1.150 | 1.050 | 1.120 | 1.120 | 191,149 |
| 2026-07-17 | 1.050 | 1.144 | 1.010 | 1.066 | 1.066 | 458,963 |
| 2026-07-16 | 1.030 | 1.106 | 1.030 | 1.050 | 1.050 | 165,353 |
| 2026-07-15 | 1.098 | 1.098 | 1.000 | 1.096 | 1.096 | 326,433 |
| 2026-07-14 | 1.076 | 1.118 | 1.036 | 1.098 | 1.098 | 142,853 |
| 2026-07-13 | 1.050 | 1.090 | 1.032 | 1.076 | 1.076 | 164,896 |
| 2026-07-10 | 1.072 | 1.116 | 1.020 | 1.114 | 1.114 | 190,818 |
| 2026-07-09 | 1.120 | 1.120 | 1.046 | 1.104 | 1.104 | 175,879 |
| 2026-07-08 | 1.120 | 1.220 | 1.058 | 1.112 | 1.112 | 352,132 |
| 2026-07-07 | 1.088 | 1.154 | 1.060 | 1.078 | 1.078 | 277,301 |
| 2026-07-06 | 1.072 | 1.110 | 1.046 | 1.088 | 1.088 | 1,174,397 |
| 2026-07-03 | 1.100 | 1.110 | 1.072 | 1.102 | 1.102 | 310,497 |
| 2026-07-02 | 1.046 | 1.110 | 1.046 | 1.100 | 1.100 | 301,682 |
| 2026-07-01 | 1.082 | 1.098 | 1.044 | 1.050 | 1.050 | 516,001 |
| 2026-06-30 | 1.110 | 1.184 | 1.068 | 1.082 | 1.082 | 641,317 |
| 2026-06-29 | 1.120 | 1.210 | 1.112 | 1.186 | 1.186 | 418,936 |
| 2026-06-26 | 1.124 | 1.378 | 1.104 | 1.120 | 1.120 | 143,755 |
| 2026-06-25 | 1.198 | 1.200 | 1.134 | 1.134 | 1.134 | 283,081 |
| 2026-06-24 | 1.170 | 1.228 | 1.136 | 1.156 | 1.156 | 299,446 |
| 2026-06-23 | 1.232 | 1.232 | 1.150 | 1.170 | 1.170 | 257,604 |
| 2026-06-22 | 1.200 | 1.326 | 1.200 | 1.220 | 1.220 | 256,595 |
| 2026-06-18 | 1.262 | 1.272 | 1.202 | 1.244 | 1.244 | 469,422 |
| 2026-06-17 | 1.240 | 1.318 | 1.230 | 1.262 | 1.262 | 154,660 |
| 2026-06-16 | 1.326 | 1.326 | 1.240 | 1.294 | 1.294 | 577,022 |
| 2026-06-15 | 1.328 | 1.330 | 1.290 | 1.328 | 1.328 | 372,038 |
| 2026-06-12 | 1.354 | 1.388 | 1.306 | 1.328 | 1.328 | 208,885 |
| 2026-06-11 | 1.204 | 1.354 | 1.204 | 1.354 | 1.354 | 632,223 |
| 2026-06-10 | 1.250 | 1.296 | 1.186 | 1.230 | 1.230 | 770,346 |
| 2026-06-09 | 1.246 | 1.286 | 1.190 | 1.250 | 1.250 | 180,344 |
| 2026-06-08 | 1.176 | 1.382 | 1.152 | 1.246 | 1.246 | 547,229 |
| 2026-06-05 | 1.180 | 1.284 | 1.128 | 1.160 | 1.160 | 845,827 |
| 2026-06-04 | 1.252 | 1.252 | 1.170 | 1.216 | 1.216 | 224,998 |
| 2026-06-03 | 1.254 | 1.298 | 1.202 | 1.222 | 1.222 | 889,542 |
| 2026-06-02 | 1.256 | 1.308 | 1.254 | 1.284 | 1.284 | 359,013 |
| 2026-06-01 | 1.318 | 1.338 | 1.284 | 1.310 | 1.310 | 135,037 |
| 2026-05-29 | 1.322 | 1.346 | 1.290 | 1.318 | 1.318 | 347,975 |
| 2026-05-28 | 1.340 | 1.350 | 1.260 | 1.320 | 1.320 | 409,609 |
| 2026-05-27 | 1.400 | 1.400 | 1.340 | 1.368 | 1.368 | 237,936 |
| 2026-05-26 | 1.418 | 1.430 | 1.366 | 1.390 | 1.390 | 668,608 |
| 2026-05-25 | 1.430 | 1.488 | 1.380 | 1.446 | 1.446 | 209,993 |
| 2026-05-22 | 1.390 | 1.488 | 1.390 | 1.392 | 1.392 | 158,480 |
| 2026-05-21 | 1.390 | 1.414 | 1.344 | 1.390 | 1.390 | 480,965 |
| 2026-05-20 | 1.386 | 1.416 | 1.360 | 1.410 | 1.410 | 342,849 |
| 2026-05-19 | 1.534 | 1.534 | 1.378 | 1.406 | 1.406 | 251,574 |
| 2026-05-18 | 1.522 | 1.522 | 1.384 | 1.424 | 1.424 | 905,562 |
| 2026-05-15 | 1.502 | 1.600 | 1.478 | 1.526 | 1.526 | 224,257 |
| 2026-05-13 | 1.570 | 1.570 | 1.490 | 1.552 | 1.552 | 176,342 |
| 2026-05-12 | 1.620 | 1.620 | 1.540 | 1.586 | 1.586 | 116,232 |
| 2026-05-11 | 1.540 | 1.624 | 1.504 | 1.624 | 1.624 | 117,300 |
| 2026-05-08 | 1.596 | 1.596 | 1.530 | 1.584 | 1.584 | 210,557 |
| 2026-05-07 | 1.640 | 1.650 | 1.530 | 1.588 | 1.588 | 411,954 |
| 2026-05-06 | 1.640 | 1.746 | 1.580 | 1.638 | 1.638 | 814,725 |
| 2026-05-05 | 1.490 | 1.650 | 1.490 | 1.640 | 1.640 | 796,059 |
| 2026-05-04 | 1.406 | 1.590 | 1.406 | 1.516 | 1.516 | 735,047 |
| 2026-04-30 | 1.490 | 1.490 | 1.342 | 1.406 | 1.406 | 431,679 |
| 2026-04-29 | 1.500 | 1.500 | 1.448 | 1.490 | 1.490 | 338,641 |
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.