Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

Hifab Group AB (publ) (HIFA-B.ST)

3.6000
-0.1400
(-3.74%)
As of 1:44:42 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 6, 20253.62003.76003.52003.60003.60003,715
May 5, 20253.50003.76003.50003.74003.7400129,797
May 2, 20253.78003.78003.48003.50003.500094,479
Apr 30, 20253.70003.72003.56003.70003.700062,063
Apr 29, 20253.70003.70003.62003.70003.700013,184
Apr 28, 20253.70003.72003.62003.70003.70004,755
Apr 25, 20253.64003.68003.54003.66003.660033,174
Apr 24, 20253.86003.86003.64003.64003.640011,193
Apr 23, 20253.78003.78003.56003.66003.660057,646
Apr 22, 20253.96003.96003.80003.90003.90007,279
Apr 17, 20253.88003.88003.78003.80003.80007,321
Apr 16, 20253.90003.90003.70003.72003.72007,971
Apr 15, 20253.88003.88003.66003.88003.88006,251
Apr 14, 20253.94003.94003.74003.78003.780011,408
Apr 11, 20253.84003.92003.84003.92003.920012,250
Apr 10, 20253.84003.96003.84003.94003.9400829
Apr 9, 20253.86003.88003.68003.84003.84007,440
Apr 8, 20253.66003.76003.56003.72003.720013,007
Apr 7, 20253.72003.72003.32003.48003.480032,709
Apr 4, 20253.90003.94003.76003.76003.76009,263
Apr 3, 20253.88003.90003.80003.88003.88004,490
Apr 2, 20253.80003.90003.78003.90003.900033,257
Apr 1, 20253.94003.94003.80003.86003.860022,604
Mar 31, 20253.92003.94003.84003.94003.94009,799
Mar 28, 20253.92003.94003.86003.92003.920034,366
Mar 27, 20253.80003.94003.80003.94003.940041,951
Mar 26, 20253.92003.92003.80003.88003.880028,151
Mar 25, 20253.88003.92003.80003.92003.92009,294
Mar 24, 20253.98003.98003.86003.92003.92006,450
Mar 21, 20253.96004.02003.88003.94003.940044,053
Mar 20, 20254.04004.04003.98003.98003.98006,688
Mar 19, 20253.90004.02003.88004.02004.02006,775
Mar 18, 20254.04004.04003.88003.94003.940049,198
Mar 17, 20254.02004.06004.00004.04004.040016,515
Mar 14, 20253.98004.02003.88004.02004.020015,397
Mar 13, 20254.02004.02003.88003.98003.98003,622
Mar 12, 20254.08004.08003.82004.04004.040020,163
Mar 11, 20253.70004.04003.70003.84003.840024,695
Mar 10, 20254.02004.04003.90004.00004.0000108,572
Mar 7, 20254.00004.02003.98004.02004.020067,865
Mar 6, 20254.00004.02003.98004.00004.00008,425
Mar 5, 20253.94004.00003.60003.98003.980044,767
Mar 4, 20253.90003.90003.78003.78003.780045,811
Mar 3, 20253.70003.96003.66003.84003.840071,808
Feb 28, 20253.66003.66003.52003.66003.66006,440
Feb 27, 20253.70003.74003.66003.70003.700015,150
Feb 26, 20253.66003.68003.56003.68003.680056,118
Feb 25, 20253.68003.68003.54003.68003.68009,562
Feb 24, 20253.52003.70003.52003.70003.700018,029
Feb 21, 20253.56003.68003.50003.52003.520028,874
Feb 20, 20253.58003.60003.58003.60003.60003,696
Feb 19, 20253.70003.72003.52003.60003.600023,776
Feb 18, 20253.70003.70003.60003.60003.600047
Feb 17, 20253.70003.70003.54003.58003.580033,880
Feb 14, 20253.70003.74003.56003.72003.720012,476
Feb 13, 20253.58003.72003.54003.72003.7200132,301
Feb 12, 20253.76003.80003.56003.70003.7000142,153
Feb 11, 20253.64003.78003.56003.68003.6800203,135
Feb 10, 20253.40003.40003.30003.38003.380022,936
Feb 7, 20253.24003.34003.24003.34003.340021,291
Feb 6, 20253.22003.34003.22003.34003.3400113
Feb 5, 20253.30003.36003.30003.30003.300042,579
Feb 4, 20253.20003.28003.20003.28003.280013,046
Feb 3, 20253.30003.30003.24003.24003.24003,618
Jan 31, 20253.20003.30003.20003.30003.300055,546
Jan 30, 20253.28003.28003.18003.20003.200012,254
Jan 29, 20253.24003.26003.18003.26003.260033,329
Jan 28, 20253.26003.26003.24003.24003.240012,043
Jan 27, 20253.34003.34003.24003.26003.260022,024
Jan 24, 20253.34003.34003.30003.30003.30004,598
Jan 23, 20253.30003.30003.18003.30003.300024,462
Jan 22, 20253.32003.32003.22003.32003.320044,514
Jan 21, 20253.32003.34003.28003.28003.28005,262
Jan 20, 20253.26003.34003.24003.32003.320079,565
Jan 17, 20253.28003.28003.20003.28003.280016,892
Jan 16, 20253.24003.24003.14003.14003.14008,547
Jan 15, 20253.18003.30003.14003.24003.24008,141
Jan 14, 20253.16003.20003.16003.18003.18005,992
Jan 13, 20253.08003.16003.02003.16003.160022,468
Jan 10, 20253.12003.36003.12003.22003.220020,205
Jan 9, 20253.26003.36003.14003.24003.240010,791
Jan 8, 20253.20003.34003.12003.22003.22009,569
Jan 7, 20253.20003.20003.06003.14003.14009,408
Jan 3, 20253.20003.20003.20003.20003.2000947
Jan 2, 20253.20003.20003.18003.18003.18002,947
Dec 30, 20243.10003.10003.02003.02003.02009,659
Dec 27, 20242.98003.20002.98003.04003.04006,275
Dec 23, 20243.02003.10003.00003.06003.06007,905
Dec 20, 20243.12003.12003.02003.12003.12005,350
Dec 19, 20243.16003.24003.02003.08003.08004,445
Dec 18, 20243.26003.28003.12003.26003.260011,972
Dec 17, 20243.22003.24003.22003.24003.2400645
Dec 16, 20243.16003.16003.16003.16003.16001,128
Dec 13, 20243.06003.18003.06003.16003.160029,772
Dec 12, 20243.20003.22003.10003.22003.22001,075
Dec 11, 20243.10003.24003.10003.20003.200029,496
Dec 10, 20243.10003.20003.02003.10003.100033,398
Dec 9, 20243.10003.10003.08003.10003.100033,719
Dec 6, 20243.22003.22003.06003.18003.18002,858
Dec 5, 20243.14003.14003.00003.14003.140057,783
Dec 4, 20243.10003.16003.00003.14003.140028,634
Dec 3, 20243.20003.20003.08003.18003.180055,984
Dec 2, 20243.06003.18003.06003.18003.180097,032
Nov 29, 20243.12003.12003.12003.12003.12005,618
Nov 28, 20243.06003.14003.06003.12003.120010,640
Nov 27, 20243.14003.14003.08003.12003.12002,328
Nov 26, 20243.14003.14003.14003.14003.14001
Nov 25, 20243.14003.14003.14003.14003.14001,318
Nov 22, 20243.10003.16003.00003.16003.160097,294
Nov 21, 20243.12003.12003.12003.12003.1200420
Nov 20, 20243.14003.14003.02003.10003.100013,404
Nov 19, 20243.00003.16003.00003.16003.160027,235
Nov 18, 20243.02003.22003.00003.06003.060066,305
Nov 15, 20243.16003.34003.06003.06003.060036,303
Nov 14, 20243.16003.20002.96003.18003.180012,250
Nov 13, 20243.20003.20003.06003.16003.1600774
Nov 12, 20243.20003.20003.20003.20003.2000625
Nov 11, 20243.20003.30003.02003.16003.160064,888
Nov 8, 20243.12003.26003.12003.20003.20006,483
Nov 7, 20243.30003.30003.28003.28003.28005,483
Nov 6, 20243.26003.30003.08003.22003.22003,202
Nov 5, 20243.16003.22003.04003.16003.16007,398
Nov 4, 20243.22003.30003.08003.24003.240049,932
Nov 1, 20243.36003.36003.20003.20003.200030,594
Oct 31, 20243.22003.36003.22003.36003.3600351
Oct 30, 20243.42003.42003.38003.38003.38003,421
Oct 29, 20243.44003.44003.24003.32003.320017,432
Oct 28, 20243.36003.40003.00003.26003.2600124,304
Oct 25, 20243.56003.56003.30003.40003.400037,831
Oct 24, 20243.40003.52003.38003.46003.460032,240
Oct 23, 20243.50003.60003.34003.58003.580073,939
Oct 22, 20243.60003.60003.50003.60003.600017,684
Oct 21, 20243.48003.60003.44003.60003.600053,548
Oct 18, 20243.40003.50003.34003.48003.480016,370
Oct 17, 20243.50003.50003.38003.40003.400024,235
Oct 16, 20243.40003.50003.40003.50003.500089,951
Oct 15, 20243.30003.40003.30003.38003.380081,163
Oct 14, 20243.42003.48003.28003.46003.460020,566
Oct 11, 20243.28003.42003.28003.42003.420059,685
Oct 10, 20243.28003.28003.18003.28003.280034,097
Oct 9, 20243.28003.28003.28003.28003.2800100
Oct 8, 20243.28003.28003.28003.28003.2800304
Oct 7, 20243.42003.42003.36003.36003.3600685
Oct 4, 20243.28003.40003.28003.40003.40006,837
Oct 3, 20243.26003.28003.12003.28003.2800833
Oct 2, 20243.26003.26003.26003.26003.2600613
Oct 1, 20243.26003.38003.14003.20003.20005,995
Sep 30, 20243.24003.32003.24003.26003.260014,728
Sep 27, 20243.08003.22003.08003.22003.220013,685
Sep 26, 20243.10003.22003.06003.14003.140014,633
Sep 25, 20243.14003.18003.06003.06003.0600639
Sep 24, 20243.12003.26003.12003.14003.14006,999
Sep 23, 20243.12003.12003.12003.12003.12005,123
Sep 20, 20243.12003.12003.12003.12003.12001,313
Sep 19, 20243.06003.12003.06003.12003.12005,775
Sep 18, 20243.18003.18003.10003.12003.120010,038
Sep 17, 20243.06003.18003.04003.18003.180063,326
Sep 16, 20243.24003.34003.06003.14003.140036,265
Sep 13, 20243.10003.12003.06003.06003.060046,332
Sep 12, 20243.10003.30003.00003.06003.0600137,938
Sep 11, 20243.06003.10003.06003.10003.10006,549
Sep 10, 20243.20003.20003.06003.10003.100065,693
Sep 9, 20243.04003.22003.04003.22003.220021,460
Sep 6, 20243.12003.12003.04003.04003.040020,773
Sep 5, 20243.14003.14003.10003.10003.100049,132
Sep 4, 20243.20003.20003.20003.20003.20002,824
Sep 3, 20243.14003.20003.14003.14003.140032,422
Sep 2, 20243.20003.32003.14003.14003.140016,043
Aug 30, 20243.14003.22003.12003.22003.220039,990
Aug 29, 20243.20003.28003.14003.28003.28007,082
Aug 28, 20243.24003.36003.18003.34003.340011,408
Aug 27, 20243.34003.34003.22003.32003.320010,818
Aug 26, 20243.44003.44003.20003.44003.440021,192
Aug 23, 20243.26003.38003.16003.38003.380068,110
Aug 22, 20243.14003.20003.14003.20003.2000325
Aug 21, 20243.20003.36003.14003.36003.360018,010
Aug 20, 20243.16003.38003.16003.20003.200064,715
Aug 19, 20243.14003.14003.10003.14003.14006,745
Aug 16, 20243.16003.16003.10003.10003.100076,693
Aug 15, 20243.16003.16003.16003.16003.16002,717
Aug 14, 20243.26003.30003.16003.28003.280041,917
Aug 13, 20243.26003.26003.12003.12003.120010,018
Aug 12, 20243.30003.30003.12003.16003.16009,759
Aug 9, 20243.36003.36003.36003.36003.36001,861
Aug 8, 20243.16003.16003.12003.12003.12001,164
Aug 7, 20243.10003.16003.10003.16003.160011,984
Aug 6, 20243.22003.32003.20003.20003.200010,270
Aug 5, 20243.22003.38003.20003.38003.380011,846
Aug 2, 20243.28003.28003.20003.20003.200036,678
Aug 1, 20243.38003.38003.26003.26003.2600105,159
Jul 31, 20243.46003.46003.38003.38003.380013,739
Jul 30, 20243.46003.46003.46003.46003.4600289
Jul 29, 20243.46003.46003.38003.46003.46003,895
Jul 26, 20243.42003.46003.38003.38003.380042,603
Jul 25, 20243.50003.50003.38003.40003.400026,645
Jul 24, 20243.50003.60003.50003.50003.50009,608
Jul 23, 20243.50003.50003.46003.50003.500019,478
Jul 22, 20243.44003.50003.40003.48003.48006,808
Jul 19, 20243.50003.50003.44003.44003.44005,878
Jul 18, 20243.34003.50003.22003.40003.400021,876
Jul 17, 20243.40003.48003.32003.34003.340072,535
Jul 16, 20243.60003.60003.38003.42003.420011,018
Jul 15, 20243.68003.68003.42003.60003.600080,312
Jul 12, 20243.40003.70003.30003.68003.6800115,896
Jul 11, 20243.26003.44003.10003.40003.400038,969
Jul 10, 20243.08003.30003.08003.16003.160085,728
Jul 9, 20243.10003.10003.06003.08003.08003,681
Jul 8, 20243.04003.12003.02003.12003.12007,278
Jul 5, 20243.10003.14003.10003.14003.140011,196
Jul 4, 20243.24003.26003.08003.10003.100029,682
Jul 3, 20243.24003.24003.16003.22003.220013,617
Jul 2, 20243.18003.28003.18003.26003.26002,045
Jul 1, 20242.98003.16002.98003.14003.14002,187
Jun 28, 20243.12003.12003.12003.12003.12003,500
Jun 27, 20243.10003.10003.00003.02003.02002,542
Jun 26, 20243.06003.06003.06003.06003.0600700
Jun 25, 20243.00003.00003.00003.00003.00003,703
Jun 24, 20243.08003.10003.00003.10003.10002,132
Jun 20, 20243.12003.24003.02003.02003.02009,513
Jun 19, 20243.10003.12002.98003.12003.12004,656
Jun 18, 20243.10003.10003.02003.10003.100019,912
Jun 17, 20243.10003.10003.10003.10003.1000-
Jun 14, 20243.14003.16003.00003.10003.10002,020
Jun 13, 20243.08003.12003.08003.12003.120042,219
Jun 12, 20243.00003.08002.94003.00003.0000115,856
Jun 11, 20243.08003.08002.94002.96002.960027,596
Jun 10, 20242.90002.90002.90002.90002.900090
Jun 7, 20243.02003.08003.02003.08003.08003,711
Jun 5, 20243.20003.20003.02003.04003.04005,324
Jun 4, 20242.98003.20002.98003.02003.020041,477
Jun 3, 20243.02003.20003.00003.00003.000086,942
May 31, 20243.12003.12003.06003.08003.080010,773
May 30, 20243.06003.16003.00003.12003.120012,358
May 29, 20243.00003.28003.00003.08003.080055,275
May 28, 20243.00003.30002.82002.88002.880095,835
May 27, 20243.00003.10002.96002.96002.960037,676
May 24, 20242.92003.00002.90003.00003.0000115,214
May 23, 20242.94002.94002.84002.90002.90003,774
May 22, 20242.80002.96002.72002.96002.960014,203
May 21, 20242.94002.94002.94002.94002.940015
May 20, 20242.92002.92002.92002.92002.9200574
May 17, 20242.84002.88002.82002.88002.88007,601
May 16, 20243.00003.00002.72002.84002.84003,096
May 15, 20242.98003.00002.98003.00003.000020,373
May 14, 20242.98003.00002.98002.98002.98001,407
May 13, 20242.98002.98002.98002.98002.98007,112
May 10, 20243.00003.00002.98002.98002.980022,303
May 8, 20242.80002.98002.68002.72002.72007,826
May 7, 20243.00003.00003.00003.00003.00003,040
May 6, 20243.00003.00002.84003.00003.00002,453

Related Tickers

1743.T Koatsu Kogyo Co.,Ltd.
1,316.00
-0.60%
 
1867.T UEKI Corporation
1,908.00
+1.81%
 
RNV.MI Renovalo S.p.A.
1.9850
0.00%
 
LYL.AX Lycopodium Limited
10.70
+1.33%
 
DRT.TO DIRTT Environmental Solutions Ltd.
1.0000
+2.04%