H100 Group AB (publ) (NGM:H100)
Sweden
· Delayed Price · Currency is SEK 1.510
-0.070 (-4.43%)
At close: Mar 6, 2026
H100 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | 808,767 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 1,318,598 |
| Mar 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | 3,110,266 |
| Mar 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 14.68% | - |
| Mar 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.16% | 804,517 |
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 13.11% | 2,408,027 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 567,217 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,160,663 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.88% | 1,435,337 |
| Feb 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.56% | 908,002 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -5.59% | 420,330 |
| Feb 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.78% | 188,668 |
| Feb 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.93% | 351,379 |
| Feb 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 275,963 |
| Feb 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.48% | 186,957 |
| Feb 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.90% | 323,467 |
| Feb 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.04% | 332,092 |
| Feb 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -11.64% | 654,033 |
| Feb 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 226,815 |
| Feb 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.34% | 361,817 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 15.48% | 1,269,932 |
| Feb 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -9.03% | 1,780,649 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.05% | 990,848 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | 543,033 |
| Feb 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.35% | 850,222 |
| Jan 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.93% | 266,615 |
| Jan 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -9.58% | 1,067,015 |
| Jan 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 710,520 |
| Jan 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | 202,490 |
| Jan 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -7.79% | 698,055 |
| Jan 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.70% | 858,289 |
| Jan 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.49% | 337,623 |
| Jan 21, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | 238,711 |
| Jan 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | 407,664 |
| Jan 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -9.01% | 1,275,644 |
| Jan 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | 842,899 |
| Jan 15, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | 541,500 |
| Jan 14, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.28% | 573,408 |
| Jan 13, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 3.52% | 395,954 |
| Jan 12, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -2.58% | 984,591 |
| Jan 9, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 6.39% | 518,831 |
| Jan 8, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 1.39% | 686,745 |
| Jan 7, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 5.37% | 3,109,825 |
| Jan 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 5.94% | 537,115 |
| Jan 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | 114,502 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 7.98% | 497,115 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.10% | 363,654 |
| Dec 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.94% | 276,092 |
| Dec 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 5.54% | 317,652 |
| Dec 19, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.14% | 359,591 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.58% | 1,151,109 |
| Dec 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | 296,374 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -6.67% | 611,191 |
| Dec 15, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 396,604 |
| Dec 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.54% | 383,039 |
| Dec 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.28% | 154,603 |
| Dec 10, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 954,153 |
| Dec 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -4.35% | 302,203 |
| Dec 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 305,223 |
| Dec 5, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | 134,857 |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 225,905 |
| Dec 3, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.08% | 420,167 |
| Dec 2, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 9.37% | 635,557 |
| Dec 1, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -7.05% | 242,013 |
| Nov 28, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -8.02% | 453,518 |
| Nov 27, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 8.26% | 869,881 |
| Nov 26, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -6.56% | 292,295 |
| Nov 25, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 32.14% | 2,099,420 |
| Nov 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 7.99% | 824,447 |
| Nov 21, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -12.74% | 5,196,747 |
| Nov 20, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | 381,162 |
| Nov 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -6.85% | 1,393,624 |
| Nov 18, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -5.60% | 1,978,478 |
| Nov 17, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -16.25% | 1,002,669 |
| Nov 14, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -9.77% | 1,683,528 |
| Nov 13, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 287,503 |
| Nov 12, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.54% | 253,163 |
| Nov 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.78% | 451,347 |
| Nov 10, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | 784,405 |
| Nov 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.95% | 1,333,818 |
| Nov 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -12.26% | 2,458,753 |
| Nov 5, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 11.49% | 1,117,230 |
| Nov 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 11.81% | 684,934 |
| Nov 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.03% | 417,193 |
| Oct 31, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.04% | 178,861 |
| Oct 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | 319,452 |
| Oct 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | 950,844 |
| Oct 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -9.79% | 1,448,510 |
| Oct 27, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 2.12% | 580,874 |
| Oct 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.43% | 337,705 |
| Oct 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -6.78% | 206,560 |
| Oct 22, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -7.63% | 177,866 |
| Oct 21, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 1.94% | 296,528 |
| Oct 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 12.85% | 294,978 |
| Oct 17, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.74% | 481,019 |
| Oct 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 477,660 |
| Oct 15, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.23% | 933,445 |
| Oct 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -11.66% | 2,538,123 |
| Oct 13, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -7.21% | 1,039,912 |
| Oct 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.15% | 852,898 |