Skip to main content
Holdflight AB (publ) (NGM:HOLDFL)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.135
+0.024 (21.62%)
At close: Dec 5, 2025

Holdflight AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.140.140.140.140.1421.62%8,500
Dec 4, 20250.110.110.110.110.111.83%137,086
Dec 3, 20250.110.110.110.110.11-15.50%79,454
Dec 2, 20250.130.130.130.130.13-1.53%168,908
Nov 28, 20250.130.130.130.130.13-0.76%2,241
Nov 27, 20250.130.130.130.130.1310.92%800
Nov 26, 20250.120.120.120.120.12-15.00%307,059
Nov 25, 20250.140.140.140.140.142.94%245,603
Nov 21, 20250.140.140.140.140.14-2.16%6,001
Nov 20, 20250.140.140.140.140.144.51%56,995
Nov 18, 20250.130.130.130.130.13-0.75%163,100
Nov 17, 20250.130.130.130.130.13-13.55%182,580
Nov 14, 20250.160.160.160.160.1610.71%164,149
Nov 13, 20250.140.140.140.140.14-10.26%302,184
Nov 12, 20250.160.160.160.160.16-1.89%707,088
Nov 11, 20250.160.160.160.160.16-0.63%74,348
Nov 10, 20250.160.160.160.160.162.56%49,100
Nov 7, 20250.160.160.160.160.16-0.64%64,500
Nov 6, 20250.160.160.160.160.160.64%234,938
Nov 5, 20250.160.160.160.160.168.33%34,487
Nov 4, 20250.140.140.140.140.14-7.69%28,646
Nov 3, 20250.160.160.160.160.16-0.64%190,929
Oct 31, 20250.160.160.160.160.16-24,015
Oct 30, 20250.160.160.160.160.1618.05%481,151
Oct 29, 20250.130.130.130.130.13-12.50%26,793
Oct 28, 20250.150.150.150.150.150.66%10,792
Oct 27, 20250.150.150.150.150.15-2.58%381,007
Oct 24, 20250.160.160.160.160.16-0.64%251,552
Oct 23, 20250.160.160.160.160.1619.08%85,060
Oct 22, 20250.130.130.130.130.13-8.39%136,640
Oct 21, 20250.140.140.140.140.14-5.30%5,000
Oct 20, 20250.150.150.150.150.15-6.21%290,060
Oct 17, 20250.160.160.160.160.167.33%75,316
Oct 16, 20250.150.150.150.150.153.45%199,811
Oct 15, 20250.150.150.150.150.15-7.05%22,937
Oct 14, 20250.160.160.160.160.161.96%33,688
Oct 13, 20250.150.150.150.150.15-3,479
Oct 10, 20250.150.150.150.150.15-3,500
Oct 9, 20250.150.150.150.150.15-6,535
Oct 8, 20250.150.150.150.150.157.75%234,723
Oct 7, 20250.140.140.140.140.14-57,163
Oct 6, 20250.140.140.140.140.14-38,368
Oct 3, 20250.140.140.140.140.147.58%249,964
Oct 2, 20250.130.130.130.130.13-5.71%332,023
Oct 1, 20250.140.140.140.140.14-2.78%195,585
Sep 30, 20250.140.140.140.140.14-243
Sep 29, 20250.140.140.140.140.14-25,229
Sep 26, 20250.140.140.140.140.143.60%50,363
Sep 25, 20250.140.140.140.140.146.92%20,377
Sep 24, 20250.130.130.130.130.13-0.76%159,935
Sep 23, 20250.130.130.130.130.13-9.03%76,044
Sep 22, 20250.140.140.140.140.14-7,871
Sep 19, 20250.140.140.140.140.14-1.37%12,000
Sep 17, 20250.150.150.150.150.15-4,427
Sep 16, 20250.150.150.150.150.15-0.68%13,408
Sep 12, 20250.150.150.150.150.15-1.34%3,479
Sep 11, 20250.150.150.150.150.156.43%5,491
Sep 9, 20250.140.140.140.140.14-7.89%69,564
Sep 8, 20250.150.150.150.150.15-0.65%59,735
Sep 5, 20250.150.150.150.150.15-224,695
Sep 4, 20250.150.150.150.150.1510.07%10,000
Sep 3, 20250.140.140.140.140.14-4,316
Aug 29, 20250.140.140.140.140.14-0.71%135,973
Aug 27, 20250.140.140.140.140.14-2,014
Aug 26, 20250.140.140.140.140.14-5,357
Aug 25, 20250.140.140.140.140.14-4,500
Aug 22, 20250.140.140.140.140.144.48%100
Aug 20, 20250.130.130.130.130.13-4.29%3,720
Aug 19, 20250.140.140.140.140.142.19%6,690
Aug 18, 20250.140.140.140.140.1414.17%224,964
Aug 15, 20250.120.120.120.120.12-14.29%37,170
Aug 14, 20250.140.140.140.140.14-5,000
Aug 13, 20250.140.140.140.140.14-1.41%33,082
Aug 12, 20250.140.140.140.140.142.16%217,697
Aug 11, 20250.140.140.140.140.148.59%28,367
Aug 8, 20250.130.130.130.130.13-12.93%165,728
Aug 7, 20250.150.150.150.150.15-2,500
Aug 6, 20250.150.150.150.150.15-1.34%15,641
Aug 5, 20250.150.150.150.150.156.43%76,325
Aug 4, 20250.140.140.140.140.146.87%3,671
Aug 1, 20250.130.130.130.130.13-13.82%30,392
Jul 31, 20250.150.150.150.150.151.33%192,849
Jul 30, 20250.150.150.150.150.15-10,866
Jul 29, 20250.150.150.150.150.15-1.96%6,434
Jul 28, 20250.150.150.150.150.15-3.16%222,187
Jul 25, 20250.160.160.160.160.166.04%187,766
Jul 24, 20250.150.150.150.150.152.05%86,881
Jul 22, 20250.150.150.150.150.15-1.35%62,937
Jul 21, 20250.150.150.150.150.15-1.33%21,356
Jul 18, 20250.150.150.150.150.15-1.96%73,085
Jul 17, 20250.150.150.150.150.152.00%97,454
Jul 16, 20250.150.150.150.150.157.14%144,265
Jul 15, 20250.140.140.140.140.14-11.95%189,999
Jul 14, 20250.160.160.160.160.1613.57%107,777
Jul 11, 20250.140.140.140.140.142.94%50,228
Jul 10, 20250.140.140.140.140.140.74%100,608
Jul 9, 20250.140.140.140.140.14-162,415
Jul 8, 20250.140.140.140.140.14-6.25%22,287
Jul 7, 20250.140.140.140.140.14-22.16%331,663
Jul 4, 20250.190.190.190.190.1958.12%553,083