H100 Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.474 | 1.518 | 1.470 | 1.488 | 1.488 | 173,018 |
| 2026-04-27 | 1.564 | 1.564 | 1.452 | 1.498 | 1.498 | 279,568 |
| 2026-04-24 | 1.500 | 1.586 | 1.490 | 1.564 | 1.564 | 760,162 |
| 2026-04-23 | 1.612 | 1.654 | 1.492 | 1.586 | 1.586 | 620,229 |
| 2026-04-22 | 1.580 | 1.650 | 1.500 | 1.600 | 1.600 | 981,830 |
| 2026-04-21 | 1.538 | 1.538 | 1.470 | 1.524 | 1.524 | 238,906 |
| 2026-04-20 | 1.506 | 1.550 | 1.462 | 1.538 | 1.538 | 697,588 |
| 2026-04-17 | 1.470 | 1.550 | 1.466 | 1.506 | 1.506 | 1,473,170 |
| 2026-04-16 | 1.520 | 1.538 | 1.466 | 1.468 | 1.468 | 770,131 |
| 2026-04-15 | 1.510 | 1.560 | 1.480 | 1.484 | 1.484 | 602,729 |
| 2026-04-14 | 1.532 | 1.532 | 1.480 | 1.500 | 1.500 | 610,959 |
| 2026-04-13 | 1.464 | 1.540 | 1.374 | 1.532 | 1.532 | 493,890 |
| 2026-04-10 | 1.490 | 1.538 | 1.462 | 1.490 | 1.490 | 441,155 |
| 2026-04-09 | 1.562 | 1.590 | 1.490 | 1.504 | 1.504 | 295,126 |
| 2026-04-08 | 1.520 | 1.640 | 1.490 | 1.528 | 1.528 | 258,930 |
| 2026-04-07 | 1.490 | 1.590 | 1.452 | 1.496 | 1.496 | 265,247 |
| 2026-04-02 | 1.500 | 1.550 | 1.470 | 1.490 | 1.490 | 264,323 |
| 2026-04-01 | 1.530 | 1.530 | 1.450 | 1.500 | 1.500 | 423,405 |
| 2026-03-31 | 1.435 | 1.520 | 1.435 | 1.450 | 1.450 | 399,889 |
| 2026-03-30 | 1.440 | 1.500 | 1.400 | 1.475 | 1.475 | 295,036 |
| 2026-03-27 | 1.560 | 1.560 | 1.405 | 1.435 | 1.435 | 204,507 |
| 2026-03-26 | 1.520 | 1.520 | 1.450 | 1.500 | 1.500 | 315,005 |
| 2026-03-25 | 1.470 | 1.560 | 1.470 | 1.510 | 1.510 | 599,353 |
| 2026-03-24 | 1.515 | 1.575 | 1.490 | 1.490 | 1.490 | 730,333 |
| 2026-03-23 | 1.470 | 1.650 | 1.435 | 1.515 | 1.515 | 1,654,448 |
| 2026-03-20 | 1.420 | 1.540 | 1.355 | 1.465 | 1.465 | 529,841 |
| 2026-03-19 | 1.495 | 1.495 | 1.330 | 1.430 | 1.430 | 556,692 |
| 2026-03-18 | 1.510 | 1.555 | 1.475 | 1.490 | 1.490 | 209,743 |
| 2026-03-17 | 1.645 | 1.645 | 1.500 | 1.570 | 1.570 | 288,160 |
| 2026-03-16 | 1.650 | 1.650 | 1.520 | 1.580 | 1.580 | 578,954 |
| 2026-03-13 | 1.550 | 1.670 | 1.525 | 1.635 | 1.635 | 1,180,398 |
| 2026-03-12 | 1.520 | 1.600 | 1.465 | 1.535 | 1.535 | 819,983 |
| 2026-03-11 | 1.550 | 1.570 | 1.450 | 1.535 | 1.535 | 832,820 |
| 2026-03-10 | 1.500 | 1.585 | 1.500 | 1.540 | 1.540 | 552,053 |
| 2026-03-09 | 1.505 | 1.550 | 1.430 | 1.500 | 1.500 | 841,869 |
| 2026-03-06 | 1.580 | 1.580 | 1.470 | 1.510 | 1.510 | 808,767 |
| 2026-03-05 | 1.545 | 1.640 | 1.480 | 1.580 | 1.580 | 1,318,598 |
| 2026-03-04 | 1.700 | 1.780 | 1.455 | 1.590 | 1.590 | 3,110,266 |
| 2026-03-03 | 1.520 | 1.785 | 1.445 | 1.680 | 1.680 | 1,525,758 |
| 2026-03-02 | 1.370 | 1.480 | 1.300 | 1.465 | 1.465 | 804,517 |
| 2026-02-27 | 1.220 | 1.500 | 1.210 | 1.380 | 1.380 | 2,408,027 |
| 2026-02-26 | 1.220 | 1.300 | 1.220 | 1.220 | 1.220 | 567,217 |
| 2026-02-25 | 1.200 | 1.300 | 1.180 | 1.200 | 1.200 | 1,160,663 |
| 2026-02-24 | 1.290 | 1.385 | 1.180 | 1.200 | 1.200 | 1,435,337 |
| 2026-02-23 | 1.350 | 1.355 | 1.240 | 1.275 | 1.275 | 908,002 |
| 2026-02-20 | 1.430 | 1.480 | 1.340 | 1.350 | 1.350 | 420,330 |
| 2026-02-19 | 1.405 | 1.590 | 1.360 | 1.430 | 1.430 | 188,668 |
| 2026-02-18 | 1.350 | 1.495 | 1.350 | 1.405 | 1.405 | 351,379 |
| 2026-02-17 | 1.450 | 1.450 | 1.300 | 1.365 | 1.365 | 275,963 |
| 2026-02-16 | 1.435 | 1.435 | 1.350 | 1.385 | 1.385 | 186,957 |
| 2026-02-13 | 1.360 | 1.485 | 1.340 | 1.435 | 1.435 | 323,467 |
| 2026-02-12 | 1.485 | 1.485 | 1.310 | 1.355 | 1.355 | 332,092 |
| 2026-02-11 | 1.325 | 1.395 | 1.280 | 1.290 | 1.290 | 654,033 |
| 2026-02-10 | 1.460 | 1.485 | 1.400 | 1.460 | 1.460 | 226,815 |
| 2026-02-09 | 1.470 | 1.560 | 1.380 | 1.460 | 1.460 | 361,817 |
| 2026-02-06 | 1.250 | 1.580 | 1.240 | 1.455 | 1.455 | 1,269,932 |
| 2026-02-05 | 1.345 | 1.355 | 1.235 | 1.260 | 1.260 | 1,780,649 |
| 2026-02-04 | 1.595 | 1.595 | 1.375 | 1.385 | 1.385 | 990,848 |
| 2026-02-03 | 1.500 | 1.620 | 1.490 | 1.490 | 1.490 | 543,033 |
| 2026-02-02 | 1.465 | 1.580 | 1.410 | 1.505 | 1.505 | 850,222 |
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.