Holdflight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	0.254	0.270	0.254	0.270	0.270	20,000
2021-12-13	0.279	0.279	0.254	0.275	0.275	42,440
2021-12-10	0.272	0.280	0.270	0.280	0.280	26,380
2021-12-09	0.253	0.328	0.253	0.279	0.279	793,318
2021-12-08	0.268	0.268	0.250	0.268	0.268	64,724
2021-12-07	0.268	0.268	0.240	0.268	0.268	55,609
2021-12-06	0.257	0.272	0.232	0.269	0.269	109,358
2021-12-03	0.255	0.281	0.255	0.257	0.257	8,445
2021-12-02	0.272	0.283	0.255	0.255	0.255	74,102
2021-12-01	0.279	0.290	0.256	0.265	0.265	174,395
2021-11-30	0.307	0.307	0.279	0.279	0.279	34,650
2021-11-29	0.270	0.299	0.263	0.283	0.283	280,180
2021-11-26	0.261	0.270	0.261	0.270	0.270	65,835
2021-11-25	0.279	0.279	0.256	0.261	0.261	705,138
2021-11-24	0.290	0.300	0.258	0.279	0.279	716,717
2021-11-23	0.320	0.320	0.282	0.290	0.290	1,112,520
2021-11-22	0.329	0.330	0.310	0.325	0.325	44,599
2021-11-19	0.310	0.329	0.290	0.329	0.329	207,700
2021-11-18	0.310	0.319	0.301	0.310	0.310	100,500
2021-11-17	0.303	0.328	0.303	0.320	0.320	92,983
2021-11-16	0.295	0.328	0.295	0.318	0.318	134,053
2021-11-15	0.312	0.313	0.292	0.312	0.312	203,707
2021-11-12	0.313	0.313	0.302	0.312	0.312	275,335
2021-11-11	0.302	0.314	0.302	0.313	0.313	227,773
2021-11-10	0.310	0.350	0.285	0.305	0.305	892,112
2021-11-09	0.327	0.327	0.296	0.304	0.304	171,419
2021-11-08	0.307	0.329	0.284	0.328	0.328	164,322
2021-11-05	0.295	0.322	0.283	0.308	0.308	178,575
2021-11-04	0.295	0.305	0.295	0.304	0.304	132,420
2021-11-03	0.304	0.304	0.297	0.304	0.304	33,922
2021-11-02	0.310	0.318	0.305	0.305	0.305	40,302
2021-11-01	0.320	0.330	0.298	0.310	0.310	329,980
2021-10-29	0.319	0.330	0.300	0.320	0.320	411,794
2021-10-28	0.297	0.327	0.297	0.319	0.319	115,287
2021-10-27	0.310	0.330	0.286	0.304	0.304	256,446
2021-10-26	0.310	0.310	0.287	0.307	0.307	161,732
2021-10-25	0.319	0.319	0.300	0.319	0.319	35,974
2021-10-22	0.310	0.330	0.301	0.325	0.325	364,325
2021-10-21	0.300	0.310	0.300	0.310	0.310	192,603

← NewerPage 20 of 20 · 1,179 trading days

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.