Holdflight historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.320	0.344	0.272	0.342	0.342	212,406
2026-07-23	0.296	0.338	0.292	0.324	0.324	223,991
2026-07-22	0.270	0.298	0.270	0.292	0.292	113,955
2026-07-21	0.300	0.346	0.252	0.296	0.296	437,850
2026-07-20	0.348	0.348	0.302	0.348	0.348	28,619
2026-07-17	0.326	0.362	0.326	0.348	0.348	135,393
2026-07-16	0.350	0.350	0.350	0.350	0.350	3,850
2026-07-15	0.350	0.350	0.326	0.350	0.350	193,949
2026-07-14	0.350	0.360	0.350	0.350	0.350	190,394
2026-07-13	0.374	0.412	0.352	0.388	0.388	298,133
2026-07-10	0.330	0.378	0.320	0.376	0.376	389,346
2026-07-09	0.326	0.354	0.300	0.320	0.320	347,158
2026-07-08	0.350	0.398	0.300	0.330	0.330	2,508,909
2026-07-07	0.368	0.378	0.314	0.362	0.362	1,090,577
2026-07-06	0.442	0.442	0.376	0.398	0.398	507,909
2026-07-03	0.428	0.448	0.374	0.444	0.444	132,667
2026-07-02	0.460	0.484	0.378	0.430	0.430	1,363,952
2026-07-01	0.434	0.470	0.364	0.468	0.468	1,290,399
2026-06-30	0.520	0.550	0.440	0.448	0.448	1,576,391
2026-06-29	0.610	0.725	0.490	0.498	0.498	4,301,276
2026-06-26	0.545	0.545	0.482	0.540	0.540	297,747
2026-06-25	0.490	0.565	0.490	0.525	0.525	775,403
2026-06-24	0.402	0.492	0.388	0.486	0.486	953,521
2026-06-23	0.478	0.478	0.394	0.440	0.440	1,000,067
2026-06-22	0.505	0.510	0.444	0.468	0.468	860,706
2026-06-18	0.520	0.545	0.410	0.505	0.505	1,012,059
2026-06-17	0.530	0.570	0.480	0.545	0.545	1,069,117
2026-06-16	0.570	0.630	0.500	0.550	0.550	1,949,365
2026-06-15	0.500	0.565	0.456	0.530	0.530	2,376,359
2026-06-12	0.410	0.468	0.370	0.450	0.450	2,894,466
2026-06-11	0.354	0.440	0.340	0.402	0.402	1,382,085
2026-06-10	0.388	0.396	0.310	0.354	0.354	857,121
2026-06-09	0.360	0.380	0.326	0.380	0.380	353,443
2026-06-08	0.332	0.368	0.310	0.368	0.368	383,554
2026-06-05	0.340	0.400	0.328	0.354	0.354	1,355,511
2026-06-04	0.334	0.350	0.302	0.312	0.312	259,675
2026-06-03	0.316	0.356	0.310	0.318	0.318	1,327,828
2026-06-02	0.320	0.368	0.282	0.314	0.314	653,588
2026-06-01	0.256	0.320	0.240	0.320	0.320	913,385
2026-05-29	0.246	0.262	0.236	0.258	0.258	647,083
2026-05-28	0.240	0.248	0.222	0.242	0.242	423,366
2026-05-27	0.234	0.250	0.224	0.238	0.238	387,221
2026-05-26	0.254	0.260	0.230	0.252	0.252	232,437
2026-05-25	0.246	0.260	0.232	0.234	0.234	208,408
2026-05-22	0.248	0.248	0.246	0.246	0.246	32,203
2026-05-21	0.240	0.256	0.236	0.250	0.250	138,358
2026-05-20	0.214	0.254	0.214	0.254	0.254	761,899
2026-05-19	0.246	0.250	0.218	0.244	0.244	308,822
2026-05-18	0.234	0.254	0.220	0.246	0.246	428,360
2026-05-15	0.234	0.236	0.234	0.236	0.236	21,186
2026-05-13	0.236	0.236	0.220	0.220	0.220	11,449
2026-05-12	0.238	0.238	0.212	0.232	0.232	116,610
2026-05-11	0.246	0.246	0.218	0.230	0.230	349,559
2026-05-08	0.210	0.262	0.182	0.222	0.222	1,490,141
2026-05-07	0.200	0.200	0.184	0.184	0.184	277,159
2026-05-06	0.210	0.210	0.197	0.197	0.197	138,565
2026-05-05	0.193	0.210	0.193	0.196	0.196	42,299
2026-05-04	0.220	0.250	0.200	0.212	0.212	2,096,592
2026-04-30	0.220	0.220	0.204	0.218	0.218	97,952
2026-04-29	0.220	0.224	0.194	0.224	0.224	123,069

← NewerPage 2 of 20 · 1,179 trading daysOlder →

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.