Skip to main content
Holdflight AB (publ) (NGM:HOLDFL)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.230
+0.008 (3.60%)
At close: Apr 27, 2026

Holdflight AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.220.220.220.22-4.35%790,869
Apr 27, 20260.230.230.230.230.233.60%1,689,665
Apr 24, 20260.220.220.220.220.2228.32%3,209,648
Apr 23, 20260.170.170.170.170.17-0.57%4,597
Apr 22, 20260.170.170.170.170.171.16%93,702
Apr 21, 20260.170.170.170.170.17-1.15%60,303
Apr 20, 20260.170.170.170.170.174.19%107,224
Apr 17, 20260.170.170.170.170.17-4.02%30,669
Apr 16, 20260.170.170.170.170.176.10%149,693
Apr 15, 20260.160.160.160.160.16-12.77%897,271
Apr 14, 20260.190.190.190.190.1910.59%102,928
Apr 13, 20260.170.170.170.170.17-1.73%360,037
Apr 10, 20260.170.170.170.170.17-2.81%672,930
Apr 9, 20260.180.180.180.180.181.14%853,072
Apr 8, 20260.180.180.180.180.183.53%485,805
Apr 7, 20260.170.170.170.170.17-25,630
Apr 2, 20260.170.170.170.170.17-3.95%38,080
Apr 1, 20260.180.180.180.180.184.12%39,309
Mar 31, 20260.170.170.170.170.17-5.56%439,795
Mar 30, 20260.180.180.180.180.18-5.26%394,629
Mar 27, 20260.190.190.190.190.19-9.52%463,933
Mar 26, 20260.210.210.210.210.21-192,920
Mar 25, 20260.210.210.210.210.21-1,337,887
Mar 24, 20260.210.210.210.210.21-2.78%802,277
Mar 23, 20260.220.220.220.220.222.86%1,603,550
Mar 20, 20260.210.210.210.210.21-0.94%1,408,453
Mar 19, 20260.210.210.210.210.21-13.82%778,285
Mar 18, 20260.250.250.250.250.25-734,728
Mar 17, 20260.250.250.250.250.251.65%3,575,459
Mar 16, 20260.240.240.240.240.2450.31%3,713,476
Mar 13, 20260.160.160.160.160.16-9.04%324,026
Mar 12, 20260.180.180.180.180.18-7.33%231,951
Mar 11, 20260.190.190.190.190.19-1.04%91,608
Mar 10, 20260.190.190.190.190.190.52%1,499,161
Mar 9, 20260.190.190.190.190.192.67%279,736
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