Hybricon AB (publ) (NGM:HYCO)
Sweden
· Delayed Price · Currency is SEK 1.500
+0.030 (2.04%)
At close: Dec 2, 2025
Hybricon AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | 2,811 |
| Oct 1, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | 1,220 |
| Sep 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,915 |
| Sep 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 4,930 |
| Sep 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | 25,421 |
| Sep 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.85% | 13,480 |
| Sep 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -7.14% | 4,200 |
| Sep 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 11.26% | 266 |
| Sep 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | 1,542 |
| Sep 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | 14,647 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.63% | 77,233 |
| Sep 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | 6,680 |
| Sep 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | 1,121 |
| Sep 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | 4,944 |
| Sep 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 14.57% | 69,591 |
| Sep 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 34,629 |
| Sep 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -10.59% | 33,179 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.94% | 87,792 |
| Sep 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 15.71% | 118,830 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.06% | 10,879 |
| Sep 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 807 |
| Sep 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 11.76% | 45,769 |
| Sep 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.39% | 22,605 |
| Aug 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1,001 |
| Aug 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.79% | 44 |
| Aug 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 8,314 |
| Aug 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 16,613 |
| Aug 25, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 152 |
| Aug 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | 5,997 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 6,284 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 2,515 |
| Aug 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 7.96% | 32,533 |
| Aug 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.83% | 1,054 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.19% | 5,295 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.61% | 2,600 |
| Aug 13, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.73% | 32,484 |
| Aug 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 2,978 |
| Aug 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -11.11% | 19,933 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 3,950 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 11,115 |
| Aug 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.09% | 15,550 |
| Aug 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 20,100 |
| Aug 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | 11,496 |
| Aug 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 1,303 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -8.45% | 1,925 |
| Jul 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 210 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 2,545 |
| Jul 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | 20,297 |
| Jul 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.81% | 1,837 |
| Jul 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | 40 |
| Jul 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 11.56% | 3,901 |
| Jul 22, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | 21,957 |
| Jul 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | 5 |
| Jul 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 752 |
| Jul 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.49% | 6,518 |
| Jul 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | 1,906 |
| Jul 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 532 |