H100 Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 8.400 | 8.500 | 7.740 | 7.800 | 7.800 | 542,926 |
| 2025-08-08 | 7.620 | 8.320 | 7.160 | 8.100 | 8.100 | 1,161,023 |
| 2025-08-07 | 6.640 | 7.600 | 6.500 | 7.500 | 7.500 | 667,344 |
| 2025-08-06 | 6.800 | 7.320 | 6.160 | 6.640 | 6.640 | 616,959 |
| 2025-08-05 | 7.220 | 7.340 | 5.500 | 6.800 | 6.800 | 3,873,433 |
| 2025-08-04 | 7.700 | 7.820 | 7.140 | 7.560 | 7.560 | 608,099 |
| 2025-08-01 | 7.840 | 7.960 | 7.360 | 7.880 | 7.880 | 593,154 |
| 2025-07-31 | 8.420 | 8.480 | 7.860 | 8.000 | 8.000 | 688,975 |
| 2025-07-30 | 8.360 | 8.400 | 7.840 | 8.340 | 8.340 | 221,578 |
| 2025-07-28 | 8.020 | 8.320 | 7.940 | 8.200 | 8.200 | 505,857 |
| 2025-07-25 | 7.780 | 8.340 | 7.400 | 7.820 | 7.820 | 592,172 |
| 2025-07-24 | 8.500 | 8.620 | 7.720 | 7.800 | 7.800 | 577,265 |
| 2025-07-23 | 8.120 | 8.880 | 7.620 | 8.320 | 8.320 | 751,404 |
| 2025-07-22 | 8.440 | 8.500 | 7.880 | 8.380 | 8.380 | 1,048,077 |
| 2025-07-21 | 9.380 | 9.680 | 7.840 | 8.320 | 8.320 | 1,170,364 |
| 2025-07-18 | 9.800 | 10.150 | 9.180 | 9.300 | 9.300 | 305,266 |
| 2025-07-17 | 10.950 | 10.950 | 9.560 | 9.800 | 9.800 | 887,587 |
| 2025-07-16 | 9.460 | 11.000 | 9.220 | 11.000 | 11.000 | 1,193,434 |
| 2025-07-15 | 10.900 | 11.100 | 9.900 | 10.350 | 10.350 | 1,515,708 |
| 2025-07-14 | 9.940 | 10.850 | 9.700 | 10.800 | 10.800 | 2,154,369 |
| 2025-07-11 | 9.000 | 9.140 | 8.660 | 9.000 | 9.000 | 2,895,672 |
| 2025-07-10 | 8.700 | 9.000 | 8.200 | 8.300 | 8.300 | 1,432,586 |
| 2025-07-09 | 8.380 | 9.000 | 8.140 | 8.400 | 8.400 | 1,052,738 |
| 2025-07-08 | 8.420 | 8.600 | 7.880 | 8.080 | 8.080 | 875,644 |
| 2025-07-07 | 9.700 | 9.740 | 8.200 | 8.200 | 8.200 | 1,495,007 |
| 2025-07-04 | 9.640 | 9.800 | 9.120 | 9.460 | 9.460 | 1,022,573 |
| 2025-07-03 | 9.280 | 9.740 | 7.860 | 9.680 | 9.680 | 2,535,388 |
| 2025-07-02 | 9.300 | 9.520 | 8.900 | 9.120 | 9.120 | 1,435,327 |
| 2025-07-01 | 9.300 | 9.860 | 8.800 | 9.180 | 9.180 | 1,807,646 |
| 2025-06-30 | 10.200 | 11.000 | 9.100 | 9.280 | 9.280 | 1,193,086 |
| 2025-06-27 | 12.100 | 12.200 | 9.500 | 9.500 | 9.500 | 3,270,090 |
| 2025-06-26 | 12.450 | 12.950 | 11.300 | 12.000 | 12.000 | 2,436,610 |
| 2025-06-25 | 11.550 | 12.800 | 10.300 | 12.500 | 12.500 | 3,038,282 |
| 2025-06-24 | 14.300 | 14.800 | 10.700 | 11.350 | 11.350 | 4,179,706 |
| 2025-06-23 | 14.000 | 15.200 | 12.200 | 13.400 | 13.400 | 7,137,790 |
| 2025-06-19 | 13.150 | 16.450 | 11.850 | 15.950 | 15.950 | 6,458,262 |
| 2025-06-18 | 13.400 | 13.550 | 9.500 | 11.000 | 11.000 | 8,944,457 |
| 2025-06-17 | 12.000 | 14.100 | 9.420 | 13.350 | 13.350 | 12,358,894 |
| 2025-06-16 | 5.140 | 8.500 | 5.140 | 8.280 | 8.280 | 9,717,423 |
| 2025-06-13 | 4.850 | 5.000 | 3.720 | 4.800 | 4.800 | 4,091,501 |
| 2025-06-12 | 5.000 | 6.000 | 4.090 | 4.700 | 4.700 | 8,678,617 |
| 2025-06-11 | 3.360 | 4.650 | 3.200 | 4.640 | 4.640 | 7,906,768 |
| 2025-06-10 | 2.700 | 3.200 | 2.400 | 3.200 | 3.200 | 6,745,542 |
| 2025-06-09 | 1.860 | 2.550 | 1.755 | 2.500 | 2.500 | 9,470,518 |
| 2025-06-05 | 1.800 | 1.800 | 1.520 | 1.705 | 1.705 | 4,024,185 |
| 2025-06-04 | 1.650 | 1.800 | 1.540 | 1.680 | 1.680 | 5,130,210 |
| 2025-06-03 | 1.590 | 1.590 | 1.400 | 1.475 | 1.475 | 2,892,414 |
| 2025-06-02 | 1.515 | 1.600 | 1.340 | 1.450 | 1.450 | 2,240,262 |
| 2025-05-30 | 1.645 | 1.850 | 1.390 | 1.510 | 1.510 | 3,506,281 |
| 2025-05-28 | 1.510 | 2.000 | 1.405 | 1.585 | 1.585 | 2,613,193 |
| 2025-05-27 | 1.465 | 1.555 | 1.300 | 1.470 | 1.470 | 3,560,457 |
| 2025-05-26 | 1.505 | 1.605 | 1.355 | 1.430 | 1.430 | 5,243,456 |
| 2025-05-23 | 1.340 | 1.540 | 1.115 | 1.285 | 1.285 | 3,227,574 |
| 2025-05-22 | 0.870 | 1.620 | 0.798 | 1.220 | 1.220 | 9,722,521 |
| 2025-05-19 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 1,000 |
| 2025-05-16 | 0.876 | 0.890 | 0.802 | 0.878 | 0.878 | 93,895 |
| 2025-05-15 | 0.810 | 0.886 | 0.810 | 0.876 | 0.876 | 59,217 |
| 2025-05-14 | 0.810 | 0.882 | 0.810 | 0.882 | 0.882 | 52,100 |
| 2025-05-13 | 0.820 | 0.888 | 0.820 | 0.886 | 0.886 | 18,988 |
| 2025-05-12 | 0.896 | 0.896 | 0.830 | 0.894 | 0.894 | 9,621 |
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.