H100 Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.620	1.680	1.620	1.680	1.680	111
2022-08-09	1.620	1.680	1.620	1.680	1.680	7,126
2022-08-08	1.620	1.680	1.620	1.680	1.680	122
2022-08-05	1.660	1.660	1.620	1.630	1.630	21,522
2022-08-04	1.650	1.710	1.650	1.660	1.660	25,010
2022-08-03	1.605	1.605	1.605	1.605	1.605	1,000
2022-08-02	1.625	1.625	1.625	1.625	1.625	973
2022-08-01	1.625	1.625	1.600	1.615	1.615	3,027
2022-07-29	1.650	1.650	1.650	1.650	1.650	4,450
2022-07-27	1.650	1.650	1.645	1.650	1.650	9,407
2022-07-26	1.825	1.840	1.600	1.700	1.700	123,714
2022-07-25	1.845	1.870	1.845	1.870	1.870	9,673
2022-07-22	1.845	1.845	1.845	1.845	1.845	830
2022-07-21	1.895	1.895	1.695	1.800	1.800	9,383
2022-07-19	1.900	1.900	1.900	1.900	1.900	3,000
2022-07-18	1.750	1.750	1.750	1.750	1.750	112
2022-07-14	1.770	1.770	1.750	1.750	1.750	19,210
2022-07-12	1.800	1.800	1.800	1.800	1.800	200
2022-07-11	1.840	1.840	1.800	1.800	1.800	13,000
2022-07-08	1.850	1.850	1.825	1.825	1.825	8,667
2022-07-07	1.800	1.800	1.785	1.785	1.785	3,500
2022-07-06	1.875	1.880	1.850	1.850	1.850	20,184
2022-07-05	1.940	1.950	1.940	1.950	1.950	515
2022-07-04	1.940	1.940	1.940	1.940	1.940	903
2022-07-01	1.945	1.945	1.940	1.940	1.940	5,869
2022-06-30	1.990	1.990	1.945	1.945	1.945	2,920
2022-06-29	1.990	1.990	1.990	1.990	1.990	95
2022-06-28	1.990	1.990	1.930	1.930	1.930	18,000
2022-06-27	1.995	1.995	1.995	1.995	1.995	5,000
2022-06-23	1.955	1.955	1.955	1.955	1.955	700
2022-06-22	1.975	1.975	1.975	1.975	1.975	500
2022-06-21	1.990	1.990	1.990	1.990	1.990	2,500
2022-06-20	1.990	1.990	1.990	1.990	1.990	2,500
2022-06-17	1.980	1.980	1.930	1.930	1.930	8,963
2022-06-16	2.030	2.030	2.010	2.010	2.010	3,500
2022-06-15	2.030	2.030	2.030	2.030	2.030	500
2022-06-14	2.000	2.070	2.000	2.070	2.070	5,797
2022-06-13	2.070	2.400	1.905	2.030	2.030	32,474
2022-06-10	2.090	2.090	2.070	2.070	2.070	5,800
2022-06-09	2.150	2.150	2.070	2.070	2.070	5,800
2022-06-08	2.090	2.100	1.935	2.000	2.000	13,501
2022-06-07	2.100	2.100	2.100	2.100	2.100	200
2022-06-03	2.110	2.180	2.110	2.180	2.180	4,609
2022-06-02	2.020	2.020	2.020	2.020	2.020	2,436
2022-06-01	2.080	2.080	2.030	2.030	2.030	15,400
2022-05-31	2.050	2.050	2.030	2.030	2.030	18,726
2022-05-30	2.030	2.030	1.980	1.980	1.980	15,849
2022-05-27	2.090	2.110	2.060	2.060	2.060	25,778
2022-05-25	2.070	2.070	2.020	2.020	2.020	10,000
2022-05-23	2.070	2.130	2.030	2.030	2.030	14,842
2022-05-20	2.080	2.130	2.010	2.060	2.060	19,500
2022-05-19	2.110	2.110	1.980	2.060	2.060	56,858
2022-05-18	2.050	2.110	2.050	2.110	2.110	15,500
2022-05-17	2.050	2.050	2.020	2.050	2.050	18,525
2022-05-16	2.000	2.200	2.000	2.060	2.060	21,554
2022-05-13	2.000	2.000	2.000	2.000	2.000	2,031
2022-05-12	2.000	2.000	2.000	2.000	2.000	3,120
2022-05-11	2.030	2.050	2.000	2.050	2.050	11,800
2022-05-10	1.985	1.985	1.985	1.985	1.985	2,500
2022-05-09	2.030	2.070	1.975	1.975	1.975	7,904

← NewerPage 16 of 19 · 1,097 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.