H100 Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2.970 | 3.040 | 2.750 | 2.910 | 2.910 | 178,861 |
| 2025-10-30 | 2.960 | 2.990 | 2.770 | 2.880 | 2.880 | 319,452 |
| 2025-10-29 | 3.040 | 3.160 | 2.710 | 2.900 | 2.900 | 950,844 |
| 2025-10-28 | 3.490 | 3.490 | 2.810 | 3.040 | 3.040 | 1,448,510 |
| 2025-10-27 | 3.500 | 3.630 | 3.310 | 3.370 | 3.370 | 580,874 |
| 2025-10-24 | 3.230 | 3.550 | 3.230 | 3.300 | 3.300 | 337,705 |
| 2025-10-23 | 3.380 | 3.530 | 3.160 | 3.160 | 3.160 | 206,560 |
| 2025-10-22 | 3.540 | 3.540 | 3.340 | 3.390 | 3.390 | 177,866 |
| 2025-10-21 | 3.540 | 3.690 | 3.200 | 3.670 | 3.670 | 296,528 |
| 2025-10-20 | 3.250 | 3.610 | 3.220 | 3.600 | 3.600 | 294,978 |
| 2025-10-17 | 3.100 | 3.200 | 3.000 | 3.190 | 3.190 | 481,019 |
| 2025-10-16 | 3.300 | 3.630 | 3.100 | 3.280 | 3.280 | 477,660 |
| 2025-10-15 | 3.330 | 3.660 | 3.140 | 3.300 | 3.300 | 933,445 |
| 2025-10-14 | 3.820 | 3.820 | 3.200 | 3.410 | 3.410 | 2,538,123 |
| 2025-10-13 | 4.000 | 4.000 | 3.740 | 3.860 | 3.860 | 1,039,912 |
| 2025-10-10 | 4.200 | 4.460 | 4.160 | 4.160 | 4.160 | 852,898 |
| 2025-10-09 | 4.380 | 4.450 | 4.140 | 4.340 | 4.340 | 448,512 |
| 2025-10-08 | 4.120 | 4.350 | 4.040 | 4.350 | 4.350 | 433,161 |
| 2025-10-07 | 4.450 | 4.650 | 4.160 | 4.250 | 4.250 | 672,653 |
| 2025-10-06 | 4.610 | 5.000 | 4.330 | 4.530 | 4.530 | 1,201,762 |
| 2025-10-03 | 4.010 | 4.550 | 3.990 | 4.500 | 4.500 | 1,219,501 |
| 2025-10-02 | 4.400 | 4.640 | 4.000 | 4.010 | 4.010 | 1,775,732 |
| 2025-10-01 | 4.500 | 4.750 | 4.270 | 4.420 | 4.420 | 737,981 |
| 2025-09-30 | 4.810 | 4.840 | 4.470 | 4.570 | 4.570 | 358,867 |
| 2025-09-29 | 4.700 | 5.120 | 4.460 | 4.740 | 4.740 | 884,606 |
| 2025-09-26 | 5.200 | 5.360 | 4.700 | 4.820 | 4.820 | 728,087 |
| 2025-09-25 | 5.440 | 5.600 | 4.900 | 5.180 | 5.180 | 649,950 |
| 2025-09-24 | 5.940 | 5.960 | 5.320 | 5.440 | 5.440 | 348,863 |
| 2025-09-23 | 6.180 | 6.180 | 5.700 | 5.960 | 5.960 | 229,169 |
| 2025-09-22 | 6.200 | 6.260 | 5.900 | 6.180 | 6.180 | 324,232 |
| 2025-09-19 | 6.140 | 6.480 | 5.920 | 6.340 | 6.340 | 499,098 |
| 2025-09-18 | 6.500 | 6.620 | 5.940 | 6.180 | 6.180 | 267,237 |
| 2025-09-17 | 6.560 | 6.600 | 6.000 | 6.440 | 6.440 | 488,207 |
| 2025-09-16 | 6.600 | 6.660 | 6.000 | 6.560 | 6.560 | 893,402 |
| 2025-09-15 | 6.600 | 6.660 | 6.020 | 6.380 | 6.380 | 1,019,766 |
| 2025-09-12 | 6.500 | 6.620 | 5.880 | 6.540 | 6.540 | 1,441,364 |
| 2025-09-11 | 5.800 | 6.280 | 5.440 | 6.000 | 6.000 | 664,926 |
| 2025-09-10 | 4.990 | 5.800 | 4.800 | 5.800 | 5.800 | 1,247,360 |
| 2025-09-09 | 5.660 | 5.800 | 4.850 | 5.120 | 5.120 | 905,671 |
| 2025-09-08 | 5.580 | 5.860 | 5.360 | 5.600 | 5.600 | 945,150 |
| 2025-09-05 | 5.680 | 6.380 | 5.380 | 5.580 | 5.580 | 793,905 |
| 2025-09-04 | 6.120 | 6.300 | 5.300 | 5.680 | 5.680 | 810,869 |
| 2025-09-03 | 6.080 | 6.360 | 5.740 | 6.080 | 6.080 | 787,894 |
| 2025-09-02 | 6.420 | 6.580 | 5.900 | 6.180 | 6.180 | 663,324 |
| 2025-09-01 | 6.400 | 6.700 | 6.100 | 6.400 | 6.400 | 341,541 |
| 2025-08-29 | 6.900 | 6.980 | 6.300 | 6.400 | 6.400 | 349,442 |
| 2025-08-28 | 7.080 | 7.180 | 6.780 | 6.900 | 6.900 | 274,354 |
| 2025-08-27 | 7.120 | 7.360 | 6.500 | 7.080 | 7.080 | 656,049 |
| 2025-08-26 | 7.240 | 7.420 | 6.800 | 7.000 | 7.000 | 651,608 |
| 2025-08-25 | 7.780 | 7.880 | 6.900 | 7.220 | 7.220 | 831,964 |
| 2025-08-22 | 8.960 | 8.960 | 7.860 | 8.080 | 8.080 | 1,839,312 |
| 2025-08-21 | 8.500 | 8.900 | 8.500 | 8.740 | 8.740 | 410,229 |
| 2025-08-20 | 8.440 | 8.980 | 7.780 | 8.440 | 8.440 | 928,261 |
| 2025-08-19 | 9.500 | 9.560 | 8.400 | 8.460 | 8.460 | 536,541 |
| 2025-08-18 | 9.500 | 9.920 | 9.100 | 9.300 | 9.300 | 684,437 |
| 2025-08-15 | 9.740 | 9.980 | 8.900 | 9.380 | 9.380 | 789,684 |
| 2025-08-14 | 10.500 | 10.650 | 9.520 | 9.980 | 9.980 | 1,632,714 |
| 2025-08-13 | 8.360 | 10.400 | 8.300 | 10.400 | 10.400 | 2,682,252 |
| 2025-08-12 | 7.800 | 8.000 | 7.700 | 7.980 | 7.980 | 247,342 |
| 2025-08-11 | 8.400 | 8.500 | 7.740 | 7.800 | 7.800 | 542,926 |
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.