Skip to main content
Holdflight AB (publ) (NGM:HOLDFL)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.187
+0.007 (3.89%)
At close: Mar 6, 2026

Holdflight AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.190.190.190.190.193.89%86,730
Mar 5, 20260.180.180.180.180.18-28,000
Mar 4, 20260.180.180.180.180.18-62,406
Mar 3, 20260.180.180.180.180.18-4.76%218,292
Mar 2, 20260.190.190.190.190.19-0.53%74,541
Feb 27, 20260.190.190.190.190.19-0.52%14,141
Feb 26, 20260.190.190.190.190.194.37%13,842
Feb 25, 20260.180.180.180.180.18-679
Feb 24, 20260.180.180.180.180.18-5.18%331,668
Feb 23, 20260.190.190.190.190.19-0.52%56,941
Feb 20, 20260.190.190.190.190.192.11%410,997
Feb 19, 20260.190.190.190.190.190.53%253,676
Feb 18, 20260.190.190.190.190.19-50,000
Feb 17, 20260.190.190.190.190.19-8
Feb 16, 20260.190.190.190.190.190.53%3,000
Feb 13, 20260.190.190.190.190.190.53%172,446
Feb 12, 20260.190.190.190.190.196.25%149,791
Feb 11, 20260.180.180.180.180.183.53%61,787
Feb 10, 20260.170.170.170.170.171.80%130,000
Feb 9, 20260.170.170.170.170.17-71,000
Feb 6, 20260.170.170.170.170.17-0.60%29,100
Feb 5, 20260.170.170.170.170.17-6,484
Feb 4, 20260.170.170.170.170.17-0.59%73,725
Feb 3, 20260.170.170.170.170.17-12,405
Feb 2, 20260.170.170.170.170.172.42%234,852
Jan 30, 20260.170.170.170.170.173.13%2,075
Jan 29, 20260.160.160.160.160.16-1.84%10,000
Jan 28, 20260.160.160.160.160.16-9,881
Jan 27, 20260.160.160.160.160.161.24%80,270
Jan 26, 20260.160.160.160.160.16-4.17%83,754
Jan 23, 20260.170.170.170.170.171.20%105,000
Jan 22, 20260.170.170.170.170.17-7.26%952
Jan 21, 20260.180.180.180.180.18-0.56%40,250
Jan 20, 20260.180.180.180.180.18-1.10%55,383
Jan 19, 20260.180.180.180.180.18-4.21%91,000
Jan 16, 20260.190.190.190.190.195.56%308,503
Jan 15, 20260.180.180.180.180.18-259,850
Jan 14, 20260.180.180.180.180.18-46,233
Jan 13, 20260.180.180.180.180.18-5.76%275,843
Jan 12, 20260.190.190.190.190.190.53%182,856
Jan 9, 20260.190.190.190.190.195.56%70,499
Jan 7, 20260.180.180.180.180.186.51%77,391
Jan 5, 20260.170.170.170.170.17-5.59%75,040
Jan 2, 20260.180.180.180.180.1811.18%415,501
Dec 30, 20250.160.160.160.160.161.90%1,326,178
Dec 29, 20250.160.160.160.160.160.64%197,676
Dec 23, 20250.160.160.160.160.16-7.10%303,213
Dec 22, 20250.170.170.170.170.175.63%864,886
Dec 19, 20250.160.160.160.160.1660.00%1,394,815
Dec 16, 20250.100.100.100.100.10-203,000
Dec 15, 20250.100.100.100.100.10-21.26%273,076
Dec 12, 20250.130.130.130.130.13-0.78%38,900
Dec 11, 20250.130.130.130.130.132.40%72,099
Dec 8, 20250.130.130.130.130.13-7.41%13,300
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