Holdflight historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.302	0.332	0.302	0.330	0.330	405,445
2026-10-15	0.328	0.336	0.302	0.304	0.304	516,905
2026-10-14	0.344	0.368	0.320	0.328	0.328	811,014
2026-10-13	0.330	0.354	0.320	0.348	0.348	266,053
2026-10-12	0.376	0.376	0.316	0.350	0.350	766,238
2026-10-09	0.342	0.392	0.310	0.382	0.382	1,012,990
2026-10-08	0.372	0.372	0.330	0.342	0.342	783,302
2026-10-07	0.384	0.392	0.352	0.382	0.382	453,573
2026-10-06	0.426	0.426	0.360	0.384	0.384	990,919
2026-10-05	0.362	0.430	0.362	0.382	0.382	4,314,896
2026-10-02	0.324	0.360	0.310	0.358	0.358	1,677,277
2026-10-01	0.298	0.326	0.288	0.326	0.326	785,598
2026-09-30	0.322	0.330	0.298	0.298	0.298	366,576
2026-09-29	0.312	0.328	0.266	0.328	0.328	1,481,605
2026-09-28	0.290	0.330	0.270	0.304	0.304	633,760
2026-09-25	0.292	0.292	0.270	0.292	0.292	195,824
2026-09-24	0.334	0.336	0.280	0.302	0.302	436,493
2026-09-23	0.260	0.338	0.260	0.320	0.320	437,481
2026-09-22	0.284	0.290	0.240	0.280	0.280	595,454
2026-09-21	0.240	0.292	0.232	0.284	0.284	133,452
2026-09-18	0.218	0.260	0.218	0.260	0.260	497,322
2026-09-17	0.256	0.262	0.232	0.258	0.258	113,464
2026-09-16	0.224	0.262	0.224	0.250	0.250	139,476
2026-09-15	0.260	0.266	0.218	0.252	0.252	696,300
2026-09-14	0.248	0.264	0.226	0.264	0.264	127,161
2026-09-11	0.274	0.280	0.250	0.272	0.272	208,445
2026-09-10	0.260	0.274	0.252	0.274	0.274	68,046
2026-09-09	0.256	0.282	0.254	0.282	0.282	93,321
2026-09-08	0.272	0.286	0.250	0.286	0.286	470,150
2026-09-07	0.276	0.290	0.254	0.284	0.284	122,901
2026-09-04	0.286	0.300	0.270	0.284	0.284	601,850
2026-09-03	0.282	0.310	0.280	0.310	0.310	146,963
2026-09-02	0.322	0.324	0.280	0.308	0.308	257,839
2026-09-01	0.314	0.320	0.290	0.316	0.316	88,142
2026-08-31	0.310	0.330	0.300	0.316	0.316	436,534
2026-08-28	0.324	0.334	0.292	0.320	0.320	408,161
2026-08-27	0.340	0.340	0.300	0.324	0.324	78,628
2026-08-26	0.360	0.360	0.310	0.340	0.340	750,162
2026-08-25	0.416	0.440	0.356	0.360	0.360	2,104,694
2026-08-24	0.398	0.406	0.390	0.406	0.406	44,160
2026-08-21	0.390	0.398	0.390	0.398	0.398	65,229
2026-08-20	0.380	0.418	0.380	0.392	0.392	241,282
2026-08-19	0.398	0.430	0.380	0.408	0.408	313,650
2026-08-18	0.398	0.400	0.364	0.380	0.380	128,758
2026-08-17	0.406	0.408	0.380	0.408	0.408	177,070
2026-08-14	0.394	0.428	0.380	0.384	0.384	660,201
2026-08-13	0.374	0.428	0.350	0.396	0.396	2,136,044
2026-08-12	0.370	0.384	0.360	0.372	0.372	212,991
2026-08-11	0.362	0.374	0.330	0.370	0.370	306,640
2026-08-10	0.310	0.376	0.302	0.360	0.360	624,916
2026-08-07	0.330	0.332	0.280	0.328	0.328	915,098
2026-08-06	0.318	0.342	0.280	0.332	0.332	720,055
2026-08-05	0.318	0.342	0.318	0.332	0.332	29,756
2026-08-04	0.344	0.352	0.284	0.344	0.344	110,824
2026-08-03	0.304	0.352	0.300	0.346	0.346	373,697
2026-07-31	0.352	0.352	0.318	0.350	0.350	104,340
2026-07-30	0.348	0.374	0.320	0.350	0.350	403,571
2026-07-29	0.342	0.374	0.340	0.344	0.344	250,699
2026-07-28	0.358	0.368	0.340	0.368	0.368	646,111
2026-07-27	0.312	0.344	0.302	0.340	0.340	291,036

Page 1 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.