H100 Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.900 | 0.900 | 0.822 | 0.896 | 0.896 | 33,308 |
| 2025-05-08 | 0.810 | 0.920 | 0.810 | 0.892 | 0.892 | 10,818 |
| 2025-05-07 | 0.948 | 0.948 | 0.850 | 0.928 | 0.928 | 63,317 |
| 2025-05-06 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 300,000 |
| 2025-05-05 | 1.090 | 1.090 | 0.912 | 0.980 | 0.980 | 16,195 |
| 2025-05-02 | 0.998 | 0.998 | 0.950 | 0.982 | 0.982 | 55,418 |
| 2025-04-30 | 0.910 | 0.998 | 0.910 | 0.998 | 0.998 | 122 |
| 2025-04-29 | 1.140 | 1.140 | 0.920 | 0.998 | 0.998 | 20,176 |
| 2025-04-28 | 1.180 | 1.180 | 0.806 | 0.974 | 0.974 | 98,889 |
| 2025-04-25 | 1.260 | 1.260 | 0.972 | 0.990 | 0.990 | 250,447 |
| 2025-04-24 | 1.330 | 1.370 | 1.160 | 1.200 | 1.200 | 129,068 |
| 2025-04-23 | 1.265 | 1.360 | 1.265 | 1.330 | 1.330 | 296,392 |
| 2025-04-22 | 1.245 | 1.450 | 1.245 | 1.300 | 1.300 | 112,186 |
| 2025-04-17 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 62,195 |
| 2025-04-16 | 1.390 | 1.445 | 1.250 | 1.445 | 1.445 | 48,790 |
| 2025-04-15 | 1.305 | 1.440 | 1.300 | 1.390 | 1.390 | 22,646 |
| 2025-04-14 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 889 |
| 2025-04-11 | 1.630 | 1.630 | 1.300 | 1.390 | 1.390 | 34,634 |
| 2025-04-10 | 1.450 | 1.595 | 1.300 | 1.400 | 1.400 | 154,272 |
| 2025-04-09 | 1.420 | 1.540 | 1.365 | 1.515 | 1.515 | 89,466 |
| 2025-04-08 | 1.500 | 1.570 | 1.280 | 1.420 | 1.420 | 13,706 |
| 2025-04-07 | 1.480 | 1.600 | 1.480 | 1.595 | 1.595 | 6,734 |
| 2025-04-04 | 1.500 | 1.550 | 1.470 | 1.550 | 1.550 | 7,159 |
| 2025-04-03 | 1.560 | 1.570 | 1.560 | 1.570 | 1.570 | 1,100 |
| 2025-04-02 | 1.560 | 1.570 | 1.430 | 1.560 | 1.560 | 2,426 |
| 2025-04-01 | 1.560 | 1.560 | 1.460 | 1.550 | 1.550 | 13,450 |
| 2025-03-31 | 1.500 | 1.580 | 1.500 | 1.500 | 1.500 | 16,950 |
| 2025-03-28 | 1.500 | 1.600 | 1.450 | 1.500 | 1.500 | 19,791 |
| 2025-03-27 | 1.500 | 1.590 | 1.460 | 1.500 | 1.500 | 62,194 |
| 2025-03-26 | 1.600 | 1.640 | 1.500 | 1.590 | 1.590 | 241,167 |
| 2025-03-25 | 1.500 | 1.640 | 1.260 | 1.640 | 1.640 | 86,750 |
| 2025-03-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 20,000 |
| 2025-03-21 | 1.470 | 1.470 | 1.190 | 1.460 | 1.460 | 9,310 |
| 2025-03-20 | 1.220 | 1.390 | 1.220 | 1.390 | 1.390 | 3,144 |
| 2025-03-18 | 1.540 | 1.540 | 1.360 | 1.480 | 1.480 | 9,578 |
| 2025-03-17 | 1.560 | 1.560 | 1.400 | 1.440 | 1.440 | 24,181 |
| 2025-03-14 | 1.570 | 1.570 | 1.400 | 1.500 | 1.500 | 46,000 |
| 2025-03-13 | 1.410 | 1.580 | 1.410 | 1.490 | 1.490 | 8,549 |
| 2025-03-12 | 1.450 | 1.580 | 1.440 | 1.580 | 1.580 | 20,496 |
| 2025-03-11 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 2,250 |
| 2025-03-10 | 1.470 | 1.550 | 1.470 | 1.550 | 1.550 | 16,546 |
| 2025-03-07 | 1.560 | 1.640 | 1.420 | 1.580 | 1.580 | 244,258 |
| 2025-03-06 | 1.570 | 1.570 | 1.440 | 1.540 | 1.540 | 24,514 |
| 2025-03-05 | 1.560 | 1.560 | 1.500 | 1.530 | 1.530 | 3,055 |
| 2025-03-04 | 1.570 | 1.570 | 1.370 | 1.510 | 1.510 | 4,207 |
| 2025-03-03 | 1.330 | 1.540 | 1.330 | 1.540 | 1.540 | 2,200 |
| 2025-02-28 | 1.400 | 1.560 | 1.400 | 1.560 | 1.560 | 45,166 |
| 2025-02-27 | 1.500 | 1.620 | 1.400 | 1.600 | 1.600 | 68,976 |
| 2025-02-26 | 1.630 | 1.640 | 1.630 | 1.630 | 1.630 | 2,190 |
| 2025-02-25 | 1.630 | 1.630 | 1.500 | 1.500 | 1.500 | 8,003 |
| 2025-02-24 | 1.540 | 1.660 | 1.540 | 1.630 | 1.630 | 19,044 |
| 2025-02-21 | 1.440 | 1.530 | 1.440 | 1.530 | 1.530 | 30,336 |
| 2025-02-20 | 1.270 | 1.420 | 1.270 | 1.420 | 1.420 | 13,000 |
| 2025-02-19 | 1.270 | 1.440 | 1.270 | 1.420 | 1.420 | 10,123 |
| 2025-02-18 | 1.350 | 1.480 | 1.350 | 1.480 | 1.480 | 106,000 |
| 2025-02-17 | 1.420 | 1.540 | 1.340 | 1.520 | 1.520 | 43,653 |
| 2025-02-14 | 1.330 | 1.490 | 1.330 | 1.430 | 1.430 | 25,048 |
| 2025-02-13 | 1.540 | 1.540 | 1.320 | 1.470 | 1.470 | 36,872 |
| 2025-02-12 | 1.450 | 1.560 | 1.320 | 1.420 | 1.420 | 46,375 |
| 2025-02-11 | 1.550 | 1.570 | 1.440 | 1.570 | 1.570 | 13,520 |
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.