H100 Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.230 | 1.280 | 1.230 | 1.280 | 1.280 | 800 |
| 2024-10-21 | 1.340 | 1.340 | 1.230 | 1.310 | 1.310 | 13,955 |
| 2024-10-18 | 1.310 | 1.340 | 1.300 | 1.340 | 1.340 | 77,363 |
| 2024-10-17 | 1.350 | 1.480 | 1.250 | 1.420 | 1.420 | 42,750 |
| 2024-10-16 | 1.410 | 1.500 | 1.380 | 1.380 | 1.380 | 45,258 |
| 2024-10-15 | 1.400 | 1.500 | 1.350 | 1.500 | 1.500 | 19,025 |
| 2024-10-14 | 1.360 | 1.470 | 1.360 | 1.470 | 1.470 | 2,156 |
| 2024-10-11 | 1.210 | 1.480 | 1.210 | 1.470 | 1.470 | 10,465 |
| 2024-10-10 | 1.240 | 1.430 | 1.240 | 1.430 | 1.430 | 31,603 |
| 2024-10-09 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 12,774 |
| 2024-10-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 333 |
| 2024-10-07 | 1.500 | 1.640 | 1.500 | 1.590 | 1.590 | 17,844 |
| 2024-10-04 | 1.620 | 1.690 | 1.480 | 1.490 | 1.490 | 11,079 |
| 2024-10-03 | 1.630 | 1.630 | 1.540 | 1.620 | 1.620 | 3,369 |
| 2024-10-02 | 1.500 | 1.640 | 1.500 | 1.640 | 1.640 | 9,498 |
| 2024-10-01 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 50,526 |
| 2024-09-30 | 1.370 | 1.480 | 1.150 | 1.450 | 1.450 | 5,096 |
| 2024-09-27 | 1.430 | 1.430 | 1.310 | 1.420 | 1.420 | 21,173 |
| 2024-09-26 | 1.330 | 1.440 | 1.330 | 1.440 | 1.440 | 27,574 |
| 2024-09-25 | 1.350 | 1.530 | 1.350 | 1.430 | 1.430 | 71,224 |
| 2024-09-24 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,049 |
| 2024-09-23 | 1.620 | 1.620 | 1.450 | 1.520 | 1.520 | 102,271 |
| 2024-09-20 | 1.660 | 1.680 | 1.490 | 1.640 | 1.640 | 65,144 |
| 2024-09-19 | 1.640 | 1.660 | 1.480 | 1.660 | 1.660 | 21,444 |
| 2024-09-18 | 1.500 | 1.640 | 1.500 | 1.600 | 1.600 | 3,548 |
| 2024-09-17 | 1.670 | 1.730 | 1.550 | 1.590 | 1.590 | 104,270 |
| 2024-09-16 | 1.630 | 1.670 | 1.590 | 1.590 | 1.590 | 11,761 |
| 2024-09-13 | 1.590 | 1.780 | 1.590 | 1.650 | 1.650 | 28,817 |
| 2024-09-12 | 1.560 | 1.640 | 1.480 | 1.620 | 1.620 | 109,344 |
| 2024-09-11 | 1.780 | 1.780 | 1.410 | 1.630 | 1.630 | 309,021 |
| 2024-09-10 | 1.710 | 1.990 | 1.660 | 1.820 | 1.820 | 204,343 |
| 2024-09-09 | 1.700 | 1.990 | 1.510 | 1.890 | 1.890 | 1,080,144 |
| 2024-09-06 | 1.480 | 1.890 | 1.300 | 1.850 | 1.850 | 183,972 |
| 2024-09-05 | 1.340 | 1.400 | 1.250 | 1.400 | 1.400 | 123,650 |
| 2024-09-04 | 1.290 | 1.390 | 1.250 | 1.390 | 1.390 | 150,577 |
| 2024-09-03 | 1.400 | 1.450 | 1.290 | 1.370 | 1.370 | 580,836 |
| 2024-09-02 | 1.220 | 1.440 | 1.220 | 1.420 | 1.420 | 910,336 |
| 2024-08-30 | 1.130 | 1.300 | 0.965 | 1.220 | 1.220 | 735,783 |
| 2024-08-29 | 0.930 | 1.300 | 0.930 | 1.250 | 1.250 | 593,566 |
| 2024-08-28 | 1.010 | 1.080 | 0.960 | 1.070 | 1.070 | 97,755 |
| 2024-08-27 | 0.995 | 1.080 | 0.900 | 1.010 | 1.010 | 404,783 |
| 2024-08-26 | 0.920 | 1.300 | 0.905 | 0.995 | 0.995 | 4,593,378 |
| 2024-08-23 | 0.620 | 0.765 | 0.620 | 0.725 | 0.725 | 447,614 |
| 2024-08-22 | 0.630 | 0.645 | 0.555 | 0.645 | 0.645 | 15,860 |
| 2024-08-21 | 0.600 | 0.605 | 0.600 | 0.600 | 0.600 | 184,489 |
| 2024-08-20 | 0.605 | 0.605 | 0.600 | 0.600 | 0.600 | 274,012 |
| 2024-08-19 | 0.585 | 0.700 | 0.580 | 0.600 | 0.600 | 78,764 |
| 2024-08-16 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 65,000 |
| 2024-08-15 | 0.645 | 0.725 | 0.645 | 0.660 | 0.660 | 239,078 |
| 2024-08-14 | 0.640 | 0.800 | 0.640 | 0.750 | 0.750 | 19,637 |
| 2024-08-13 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 444 |
| 2024-08-09 | 0.585 | 0.590 | 0.585 | 0.590 | 0.590 | 1,609 |
| 2024-08-08 | 0.640 | 0.650 | 0.640 | 0.650 | 0.650 | 68,017 |
| 2024-08-07 | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 9,474 |
| 2024-08-05 | 0.500 | 0.640 | 0.402 | 0.620 | 0.620 | 67,160 |
| 2024-08-01 | 0.950 | 0.950 | 0.400 | 0.670 | 0.670 | 99,897 |
| 2024-07-30 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 6 |
| 2024-07-29 | 0.800 | 0.800 | 0.690 | 0.690 | 0.690 | 4,500 |
| 2024-07-26 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 3,000 |
| 2024-07-24 | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 400 |
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.