Hybricon AB (publ) (NGM:HYCO)
Sweden
· Delayed Price · Currency is SEK 1.540
+0.120 (8.45%)
At close: Mar 6, 2026
Hybricon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 8.45% | 990 |
| Mar 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -10.13% | 3,776 |
| Mar 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 15.33% | 12,047 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -13.29% | 2,725 |
| Feb 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 3,982 |
| Feb 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | 1,636 |
| Feb 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.13% | 3,315 |
| Feb 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | 80 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 1,014 |
| Feb 20, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 10.87% | 820 |
| Feb 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 15,340 |
| Feb 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.33% | 9,641 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 503 |
| Feb 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -9.82% | 807 |
| Feb 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 14.79% | 469 |
| Feb 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 100,190 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 16.94% | 400 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -13.29% | 370 |
| Feb 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.72% | 4,308 |
| Feb 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 198 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | - |
| Feb 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 24,728 |
| Feb 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,647 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 27,512 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 3,391 |
| Jan 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 1,220 |
| Jan 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | 10,148 |
| Jan 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | 85 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 60 |
| Jan 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 11.45% | 1,902 |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 655 |
| Jan 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.16% | 5,106 |
| Jan 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.52% | 2,629 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | 881 |
| Jan 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.07% | 1,303 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 1,500 |
| Jan 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 290 |
| Jan 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 1,850 |
| Jan 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | 3 |
| Jan 8, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 1,093 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.15% | 3,630 |
| Jan 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 140 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 40 |
| Dec 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,680 |
| Dec 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 40 |
| Dec 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.52% | 6,981 |
| Dec 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 839 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 11,644 |
| Dec 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 2,491 |
| Dec 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | 2,619 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 312 |
| Dec 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.92% | 2,389 |
| Dec 12, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | 1,200 |
| Dec 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 1,140 |
| Dec 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 674 |
| Dec 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -10.91% | 6,513 |
| Dec 8, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 3,051 |
| Dec 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 6.49% | 30,774 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 340 |
| Dec 3, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | 476 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 6,388 |
| Dec 1, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.96% | 5,104 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 150 |
| Nov 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 646 |
| Nov 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,578 |
| Nov 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 1,000 |
| Nov 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.88% | 14,814 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -7.51% | 2,439 |
| Nov 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 8.12% | 81 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Nov 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 3,000 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 7 |
| Nov 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | 4,994 |
| Nov 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | 8,345 |
| Nov 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 820 |
| Nov 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | 13,820 |
| Nov 6, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.23% | 21,500 |
| Nov 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 15.24% | 7,579 |
| Nov 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -7.87% | 123 |
| Nov 3, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 8,256 |
| Oct 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -4.26% | 1,890 |
| Oct 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 13.25% | 11,494 |
| Oct 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.78% | 1,106 |
| Oct 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 17,168 |
| Oct 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 5,927 |
| Oct 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 7.27% | 3,888 |
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 9,210 |
| Oct 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 2,424 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | 123 |
| Oct 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | 22,318 |
| Oct 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -10.06% | 23,362 |
| Oct 15, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 13.29% | 5,263 |
| Oct 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 6,102 |
| Oct 13, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | 13,093 |
| Oct 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -6.94% | 2,354 |
| Oct 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | 11,435 |
| Oct 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 7,667 |
| Oct 7, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 9,881 |
| Oct 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 8.64% | 2,084 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 10.20% | 1,288 |