H100 Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 222 |
| 2025-02-07 | 1.570 | 1.590 | 1.520 | 1.560 | 1.560 | 12,920 |
| 2025-02-06 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 2,731 |
| 2025-02-05 | 1.440 | 1.580 | 1.440 | 1.560 | 1.560 | 5,668 |
| 2025-02-04 | 1.650 | 1.740 | 1.550 | 1.590 | 1.590 | 3,625 |
| 2025-02-03 | 1.600 | 1.600 | 1.540 | 1.590 | 1.590 | 11,615 |
| 2025-01-31 | 1.560 | 1.590 | 1.410 | 1.520 | 1.520 | 32,728 |
| 2025-01-30 | 1.590 | 1.590 | 1.440 | 1.440 | 1.440 | 7,420 |
| 2025-01-29 | 1.600 | 1.600 | 1.470 | 1.550 | 1.550 | 11,881 |
| 2025-01-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 5,860 |
| 2025-01-27 | 1.600 | 1.600 | 1.460 | 1.520 | 1.520 | 6,330 |
| 2025-01-24 | 1.590 | 1.590 | 1.450 | 1.530 | 1.530 | 25,507 |
| 2025-01-23 | 1.620 | 1.620 | 1.420 | 1.590 | 1.590 | 25,874 |
| 2025-01-22 | 1.600 | 1.640 | 1.370 | 1.610 | 1.610 | 6,201 |
| 2025-01-21 | 1.440 | 1.610 | 1.420 | 1.500 | 1.500 | 100,774 |
| 2025-01-20 | 1.350 | 1.420 | 1.350 | 1.400 | 1.400 | 10,602 |
| 2025-01-17 | 1.370 | 1.420 | 1.360 | 1.420 | 1.420 | 9,246 |
| 2025-01-16 | 1.590 | 1.590 | 1.370 | 1.440 | 1.440 | 62,067 |
| 2025-01-15 | 1.170 | 1.500 | 1.170 | 1.500 | 1.500 | 37,337 |
| 2025-01-13 | 1.370 | 1.460 | 1.370 | 1.460 | 1.460 | 2,146 |
| 2025-01-10 | 1.390 | 1.390 | 1.200 | 1.370 | 1.370 | 3,024 |
| 2025-01-08 | 1.490 | 1.590 | 1.200 | 1.440 | 1.440 | 44,741 |
| 2025-01-07 | 1.490 | 1.490 | 1.350 | 1.440 | 1.440 | 5,889 |
| 2025-01-03 | 1.220 | 1.420 | 1.220 | 1.420 | 1.420 | 2,715 |
| 2025-01-02 | 1.490 | 1.500 | 1.170 | 1.430 | 1.430 | 68,461 |
| 2024-12-30 | 1.190 | 1.490 | 1.190 | 1.490 | 1.490 | 31,640 |
| 2024-12-27 | 0.935 | 1.190 | 0.935 | 1.190 | 1.190 | 9,868 |
| 2024-12-23 | 0.925 | 1.010 | 0.925 | 1.000 | 1.000 | 5,126 |
| 2024-12-20 | 1.020 | 1.150 | 1.010 | 1.100 | 1.100 | 9,202 |
| 2024-12-18 | 1.100 | 1.110 | 0.955 | 1.080 | 1.080 | 56,154 |
| 2024-12-16 | 1.100 | 1.100 | 1.010 | 1.100 | 1.100 | 30,370 |
| 2024-12-13 | 0.945 | 1.100 | 0.945 | 1.100 | 1.100 | 6,125 |
| 2024-12-12 | 1.090 | 1.100 | 0.935 | 1.100 | 1.100 | 13,033 |
| 2024-12-11 | 1.090 | 1.100 | 0.965 | 1.090 | 1.090 | 51,514 |
| 2024-12-10 | 1.100 | 1.200 | 0.935 | 1.090 | 1.090 | 146,752 |
| 2024-12-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 500 |
| 2024-12-06 | 1.030 | 1.150 | 1.030 | 1.150 | 1.150 | 38,476 |
| 2024-12-05 | 0.920 | 1.170 | 0.920 | 1.140 | 1.140 | 26,281 |
| 2024-12-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 300 |
| 2024-11-28 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 1,002 |
| 2024-11-27 | 1.060 | 1.220 | 0.920 | 1.210 | 1.210 | 4,806 |
| 2024-11-25 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 100 |
| 2024-11-22 | 1.010 | 1.180 | 1.010 | 1.180 | 1.180 | 5,475 |
| 2024-11-20 | 1.290 | 1.290 | 1.080 | 1.200 | 1.200 | 15,670 |
| 2024-11-19 | 1.080 | 1.170 | 1.080 | 1.170 | 1.170 | 4,500 |
| 2024-11-15 | 1.040 | 1.240 | 0.950 | 1.220 | 1.220 | 5,656 |
| 2024-11-14 | 1.320 | 1.420 | 1.020 | 1.020 | 1.020 | 66,448 |
| 2024-11-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4,000 |
| 2024-11-12 | 0.965 | 1.100 | 0.965 | 1.100 | 1.100 | 13,012 |
| 2024-11-11 | 1.150 | 1.240 | 1.150 | 1.240 | 1.240 | 9,000 |
| 2024-11-07 | 1.130 | 1.420 | 1.130 | 1.340 | 1.340 | 25,436 |
| 2024-11-06 | 1.040 | 1.300 | 1.040 | 1.300 | 1.300 | 2,273 |
| 2024-11-05 | 1.170 | 1.390 | 1.170 | 1.390 | 1.390 | 2,113 |
| 2024-11-04 | 1.210 | 1.380 | 1.210 | 1.380 | 1.380 | 26,146 |
| 2024-10-31 | 1.400 | 1.400 | 1.240 | 1.380 | 1.380 | 2,789 |
| 2024-10-29 | 1.490 | 1.490 | 1.400 | 1.400 | 1.400 | 2,806 |
| 2024-10-28 | 1.120 | 1.250 | 1.120 | 1.250 | 1.250 | 3,283 |
| 2024-10-25 | 1.150 | 1.250 | 1.150 | 1.250 | 1.250 | 9,227 |
| 2024-10-24 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 13,956 |
| 2024-10-23 | 1.150 | 1.260 | 1.150 | 1.260 | 1.260 | 2,060 |
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.