Skip to main content
H100 Group AB (publ) (NGM:H100)
Sweden flag Sweden · Delayed Price · Currency is SEK
2.400
+0.100 (4.35%)
At close: Dec 5, 2025

H100 Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.402.402.402.402.404.35%134,857
Dec 4, 20252.302.302.302.302.30-2.13%225,905
Dec 3, 20252.352.352.352.352.35-4.08%420,167
Dec 2, 20252.452.452.452.452.459.37%635,557
Dec 1, 20252.242.242.242.242.24-7.05%242,013
Nov 28, 20252.412.412.412.412.41-8.02%453,518
Nov 27, 20252.622.622.622.622.628.26%869,881
Nov 26, 20252.422.422.422.422.42-6.56%292,295
Nov 25, 20252.592.592.592.592.5932.14%2,099,420
Nov 24, 20251.961.961.961.961.967.99%824,447
Nov 21, 20251.821.821.821.821.82-12.74%5,196,747
Nov 20, 20252.082.082.082.082.081.96%381,162
Nov 19, 20252.042.042.042.042.04-6.85%1,393,624
Nov 18, 20252.192.192.192.192.19-5.60%1,978,478
Nov 17, 20252.322.322.322.322.32-16.25%1,002,669
Nov 14, 20252.772.772.772.772.77-9.77%1,683,528
Nov 13, 20253.073.073.073.073.07-287,503
Nov 12, 20253.073.073.073.073.07-2.54%253,163
Nov 11, 20253.153.153.153.153.15-2.78%451,347
Nov 10, 20253.243.243.243.243.241.89%784,405
Nov 7, 20253.183.183.183.183.180.95%1,333,818
Nov 6, 20253.153.153.153.153.15-12.26%2,458,753
Nov 5, 20253.593.593.593.593.5911.49%1,117,230
Nov 4, 20253.223.223.223.223.2211.81%684,934
Nov 3, 20252.882.882.882.882.88-1.03%417,193
Oct 31, 20252.912.912.912.912.911.04%178,861
Oct 30, 20252.882.882.882.882.88-0.69%319,452
Oct 29, 20252.902.902.902.902.90-4.61%950,844
Oct 28, 20253.043.043.043.043.04-9.79%1,448,510
Oct 27, 20253.373.373.373.373.372.12%580,874
Oct 24, 20253.303.303.303.303.304.43%337,705
Oct 23, 20253.163.163.163.163.16-6.78%206,560
Oct 22, 20253.393.393.393.393.39-7.63%177,866
Oct 21, 20253.673.673.673.673.671.94%296,528
Oct 20, 20253.603.603.603.603.6012.85%294,978
Oct 17, 20253.193.193.193.193.19-2.74%481,019
Oct 16, 20253.283.283.283.283.28-0.61%477,660
Oct 15, 20253.303.303.303.303.30-3.23%933,445
Oct 14, 20253.413.413.413.413.41-11.66%2,538,123
Oct 13, 20253.863.863.863.863.86-7.21%1,039,912
Oct 10, 20254.164.164.164.164.16-4.15%852,898
Oct 9, 20254.344.344.344.344.34-0.23%448,512
Oct 8, 20254.354.354.354.354.352.35%433,161
Oct 7, 20254.254.254.254.254.25-6.18%672,653
Oct 6, 20254.534.534.534.534.530.67%1,201,762
Oct 3, 20254.504.504.504.504.5012.22%1,219,501
Oct 2, 20254.014.014.014.014.01-9.28%1,775,732
Oct 1, 20254.424.424.424.424.42-3.28%737,981
Sep 30, 20254.574.574.574.574.57-3.59%358,867
Sep 29, 20254.744.744.744.744.74-1.66%884,606
Sep 26, 20254.824.824.824.824.82-6.95%728,087
Sep 25, 20255.185.185.185.185.18-4.78%649,950
Sep 24, 20255.445.445.445.445.44-8.72%348,863
Sep 23, 20255.965.965.965.965.96-3.56%229,169
Sep 22, 20256.186.186.186.186.18-2.52%324,232
Sep 19, 20256.346.346.346.346.342.59%499,098
Sep 18, 20256.186.186.186.186.18-4.04%267,237
Sep 17, 20256.446.446.446.446.44-1.83%488,207
Sep 16, 20256.566.566.566.566.562.82%893,402
Sep 15, 20256.386.386.386.386.38-2.45%1,019,766
Sep 12, 20256.546.546.546.546.549.00%1,441,364
Sep 11, 20256.006.006.006.006.003.45%664,926
Sep 10, 20255.805.805.805.805.8013.28%1,247,360
Sep 9, 20255.125.125.125.125.12-8.57%905,671
Sep 8, 20255.605.605.605.605.600.36%945,150
Sep 5, 20255.585.585.585.585.58-1.76%793,905
Sep 4, 20255.685.685.685.685.68-6.58%810,869
Sep 3, 20256.086.086.086.086.08-1.62%787,894
Sep 2, 20256.186.186.186.186.18-3.44%663,324
Sep 1, 20256.406.406.406.406.40-341,541
Aug 29, 20256.406.406.406.406.40-7.25%349,442
Aug 28, 20256.906.906.906.906.90-2.54%274,354
Aug 27, 20257.087.087.087.087.081.14%656,049
Aug 26, 20257.007.007.007.007.00-3.05%651,608
Aug 25, 20257.227.227.227.227.22-10.64%831,964
Aug 22, 20258.088.088.088.088.08-7.55%1,839,312
Aug 21, 20258.748.748.748.748.743.55%410,229
Aug 20, 20258.448.448.448.448.44-0.24%928,261
Aug 19, 20258.468.468.468.468.46-9.03%536,541
Aug 18, 20259.309.309.309.309.30-0.85%684,437
Aug 15, 20259.389.389.389.389.38-6.01%789,684
Aug 14, 20259.989.989.989.989.98-4.04%1,632,714
Aug 13, 202510.4010.4010.4010.4010.4030.33%2,682,252
Aug 12, 20257.987.987.987.987.982.31%247,342
Aug 11, 20257.807.807.807.807.80-3.70%542,926
Aug 8, 20258.108.108.108.108.108.00%1,161,023
Aug 7, 20257.507.507.507.507.5012.95%667,344
Aug 6, 20256.646.646.646.646.64-2.35%616,959
Aug 5, 20256.806.806.806.806.80-10.05%3,873,433
Aug 4, 20257.567.567.567.567.56-4.06%608,099
Aug 1, 20257.887.887.887.887.88-1.50%593,154
Jul 31, 20258.008.008.008.008.00-4.08%688,975
Jul 30, 20258.348.348.348.348.340.48%221,578
Jul 29, 20258.308.308.308.308.301.22%997,235
Jul 28, 20258.208.208.208.208.204.86%505,857
Jul 25, 20257.827.827.827.827.820.26%592,172
Jul 24, 20257.807.807.807.807.80-6.25%577,265
Jul 23, 20258.328.328.328.328.32-0.72%751,404
Jul 22, 20258.388.388.388.388.380.72%1,048,077
Jul 21, 20258.328.328.328.328.32-10.54%1,170,364