H100 Group AB (publ) (NGM:H100)
Sweden
· Delayed Price · Currency is SEK 1.498
-0.066 (-4.22%)
At close: Apr 27, 2026
H100 Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.22% | 279,568 |
| Apr 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.39% | 760,162 |
| Apr 23, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.88% | 620,229 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.99% | 981,830 |
| Apr 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.91% | 238,906 |
| Apr 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.12% | 697,588 |
| Apr 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.59% | 1,473,170 |
| Apr 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.08% | 770,131 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.07% | 602,729 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.09% | 610,959 |
| Apr 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.82% | 493,890 |
| Apr 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.93% | 441,155 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.57% | 295,126 |
| Apr 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.14% | 258,930 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.40% | 265,247 |
| Apr 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 264,323 |
| Apr 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 423,405 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.69% | 399,889 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.79% | 295,036 |
| Mar 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.33% | 204,507 |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 315,005 |
| Mar 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | 599,353 |
| Mar 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.65% | 730,333 |
| Mar 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.41% | 1,654,448 |
| Mar 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.45% | 529,841 |
| Mar 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | 556,692 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.10% | 209,743 |
| Mar 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | 288,160 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.36% | 578,954 |
| Mar 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 6.51% | 1,180,398 |
| Mar 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 819,983 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | 832,820 |
| Mar 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 552,053 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 841,869 |
| 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 |