Stockholm - Delayed Quote SEK

Hoodin AB (HOODIN.ST)

0.2690

-0.0100

(-3.58%)

At close: 2:53:02 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	0.2300	0.2850	0.2220	0.2690	0.2690	80,129
Jan 13, 2025	0.3460	0.3470	0.2580	0.2790	0.2790	153,977
Jan 10, 2025	0.3350	0.3350	0.2340	0.2780	0.2780	199,479
Jan 9, 2025	0.3000	0.3480	0.2900	0.3480	0.3480	213,074
Jan 8, 2025	0.2330	0.4450	0.2310	0.2720	0.2720	581,253
Jan 7, 2025	0.2090	0.2090	0.1520	0.1605	0.1605	4,629
Jan 3, 2025	0.2080	0.2390	0.2080	0.2080	0.2080	2,225
Jan 2, 2025	0.2200	0.2200	0.2200	0.2200	0.2200	454
Dec 30, 2024	0.2200	0.2200	0.2000	0.2000	0.2000	14,458
Dec 27, 2024	0.2560	0.2560	0.2000	0.2220	0.2220	15,749
Dec 23, 2024	0.2410	0.2410	0.2410	0.2410	0.2410	7,925
Dec 20, 2024	0.2500	0.2500	0.2430	0.2430	0.2430	1,814
Dec 19, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	-
Dec 18, 2024	0.2600	0.2720	0.2510	0.2720	0.2720	13,550
Dec 17, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	50
Dec 16, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Dec 13, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Dec 12, 2024	0.2780	0.2800	0.2650	0.2650	0.2650	4,508
Dec 11, 2024	0.2610	0.2980	0.2610	0.2650	0.2650	29,392
Dec 10, 2024	0.2730	0.2730	0.2720	0.2720	0.2720	24,037
Dec 9, 2024	0.2650	0.3280	0.2620	0.2620	0.2620	9,980
Dec 6, 2024	0.2810	0.2810	0.2810	0.2810	0.2810	214
Dec 5, 2024	0.3000	0.3250	0.3000	0.3250	0.3250	352
Dec 4, 2024	0.2750	0.2930	0.2750	0.2930	0.2930	8,562
Dec 3, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Dec 2, 2024	0.2760	0.2760	0.2750	0.2750	0.2750	9,265
Nov 29, 2024	0.2620	0.2760	0.2620	0.2760	0.2760	5,968
Nov 28, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	5,515
Nov 27, 2024	0.3000	0.3000	0.2810	0.2810	0.2810	2,670
Nov 26, 2024	0.2700	0.2940	0.2700	0.2940	0.2940	38,817
Nov 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	3,448
Nov 22, 2024	0.3170	0.3180	0.3170	0.3180	0.3180	20,000
Nov 21, 2024	0.3180	0.3180	0.3150	0.3150	0.3150	5,136
Nov 20, 2024	0.3270	0.3270	0.2800	0.2970	0.2970	57,594
Nov 19, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	1,022
Nov 18, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	60,000
Nov 15, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	1,000
Nov 14, 2024	0.3280	0.4050	0.3270	0.4050	0.4050	14,185
Nov 13, 2024	0.3770	0.3900	0.3770	0.3900	0.3900	6,628
Nov 12, 2024	0.3000	0.3970	0.3000	0.3320	0.3320	56,087
Nov 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Nov 8, 2024	0.3010	0.3010	0.2900	0.2900	0.2900	19,332
Nov 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1
Nov 6, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	255
Nov 5, 2024	0.3130	0.3130	0.3130	0.3130	0.3130	-
Nov 4, 2024	0.3480	0.3490	0.3070	0.3130	0.3130	13,939
Nov 1, 2024	0.3070	0.3070	0.3020	0.3040	0.3040	7,768
Oct 31, 2024	0.3430	0.3440	0.3050	0.3050	0.3050	105,039
Oct 30, 2024	0.3000	0.3250	0.3000	0.3150	0.3150	172,825
Oct 29, 2024	0.3010	0.3020	0.3000	0.3000	0.3000	6,172
Oct 28, 2024	0.2880	0.3140	0.2880	0.2980	0.2980	10,062
Oct 25, 2024	0.3040	0.3460	0.3000	0.3300	0.3300	34,214
Oct 24, 2024	0.2810	0.3460	0.2810	0.3050	0.3050	52,484
Oct 23, 2024	0.4100	0.4280	0.2940	0.2940	0.2940	311,921
Oct 22, 2024	0.4790	0.4790	0.3470	0.3470	0.3470	32,676
Oct 21, 2024	0.3110	0.4790	0.3110	0.3310	0.3310	26,878
Oct 18, 2024	0.3830	0.4890	0.3500	0.3500	0.3500	172,930
Oct 17, 2024	0.3930	0.3940	0.3580	0.3580	0.3580	31,090
Oct 16, 2024	0.3270	0.3270	0.3260	0.3270	0.3270	43,290
Oct 15, 2024	0.4300	0.4300	0.3190	0.3270	0.3270	100,477
Oct 14, 2024	0.4010	0.4500	0.2330	0.4300	0.4300	421,738
Oct 11, 2024	0.2700	0.4400	0.2700	0.4000	0.4000	87,642
Oct 10, 2024	0.1750	0.2180	0.1750	0.1880	0.1880	11,445
Oct 9, 2024	0.2380	0.2380	0.2380	0.2380	0.2380	-
Oct 8, 2024	0.2380	0.2380	0.2380	0.2380	0.2380	200
Oct 7, 2024	0.2380	0.2380	0.2380	0.2380	0.2380	8,419
Oct 4, 2024	0.2400	0.2400	0.2380	0.2380	0.2380	14,634
Oct 3, 2024	0.2000	0.2000	0.1825	0.1825	0.1825	14,999
Oct 2, 2024	0.2040	0.2040	0.2040	0.2040	0.2040	207
Oct 1, 2024	0.2210	0.2250	0.2040	0.2040	0.2040	55,450
Sep 30, 2024	0.2500	0.2500	0.2000	0.2300	0.2300	360,935
Sep 27, 2024	0.2270	0.2270	0.2270	0.2270	0.2270	90
Sep 26, 2024	0.2820	0.2830	0.2820	0.2830	0.2830	9,360
Sep 25, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Sep 24, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Sep 23, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Sep 20, 2024	0.2840	0.2840	0.2840	0.2840	0.2840	-
Sep 19, 2024	0.2330	0.2840	0.2330	0.2840	0.2840	13,835
Sep 18, 2024	0.2130	0.2850	0.2130	0.2850	0.2850	7,500
Sep 17, 2024	0.2330	0.2890	0.2330	0.2890	0.2890	6,102
Sep 16, 2024	0.2370	0.2920	0.2370	0.2920	0.2920	540
Sep 13, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Sep 12, 2024	0.2330	0.2940	0.2330	0.2920	0.2920	28,900
Sep 11, 2024	0.3000	0.3000	0.2150	0.2900	0.2900	11,364
Sep 10, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
Sep 9, 2024	0.2170	0.3120	0.2170	0.3120	0.3120	13,000
Sep 6, 2024	0.2170	0.3140	0.2170	0.3140	0.3140	7,435
Sep 5, 2024	0.2510	0.2880	0.2510	0.2880	0.2880	29,377
Sep 4, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Sep 3, 2024	0.2510	0.3060	0.2510	0.3060	0.3060	2,259
Sep 2, 2024	0.3290	0.3290	0.2510	0.3080	0.3080	8,550
Aug 30, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	97
Aug 29, 2024	0.2700	0.3400	0.2700	0.3400	0.3400	18,000
Aug 28, 2024	0.3420	0.3420	0.2530	0.3330	0.3330	11,907
Aug 27, 2024	0.3470	0.3470	0.2630	0.3350	0.3350	30,373
Aug 26, 2024	0.2600	0.2960	0.2600	0.2940	0.2940	52,801
Aug 23, 2024	0.2110	0.3250	0.2110	0.2350	0.2350	25,135
Aug 22, 2024	0.2900	0.3330	0.2900	0.2910	0.2910	2,933
Aug 21, 2024	0.3270	0.3270	0.3270	0.3270	0.3270	-
Aug 20, 2024	0.3270	0.3270	0.3270	0.3270	0.3270	-
Aug 19, 2024	0.3620	0.3620	0.3180	0.3270	0.3270	9,716
Aug 16, 2024	0.3180	0.3180	0.3170	0.3180	0.3180	170,000
Aug 15, 2024	0.4000	0.4000	0.3210	0.3750	0.3750	102,734
Aug 14, 2024	0.2950	0.3200	0.2950	0.3200	0.3200	3,041
Aug 13, 2024	0.4400	0.4400	0.2810	0.3900	0.3900	32,350
Aug 12, 2024	0.2700	0.4190	0.2700	0.4190	0.4190	14,172
Aug 9, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	7,886
Aug 8, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	5,000
Aug 7, 2024	0.3900	0.3900	0.2030	0.3880	0.3880	10,338
Aug 6, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	9,138
Aug 5, 2024	0.3400	0.3800	0.3400	0.3800	0.3800	11,500
Aug 2, 2024	0.3900	0.3900	0.3660	0.3860	0.3860	35,000
Aug 1, 2024	0.4190	0.4190	0.3500	0.3900	0.3900	88,396
Jul 31, 2024	0.3990	0.4190	0.3990	0.4190	0.4190	27,000
Jul 30, 2024	0.3990	0.3990	0.3990	0.3990	0.3990	7,000
Jul 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,500
Jul 26, 2024	0.4410	0.4410	0.4000	0.4000	0.4000	14,672
Jul 25, 2024	0.4000	0.4500	0.3180	0.4410	0.4410	41,000
Jul 24, 2024	0.3500	0.3500	0.3120	0.3300	0.3300	51,329
Jul 23, 2024	0.3300	0.3660	0.3300	0.3660	0.3660	24,022
Jul 22, 2024	0.3120	0.3200	0.3120	0.3200	0.3200	23,340
Jul 19, 2024	0.3070	0.3500	0.3070	0.3500	0.3500	985
Jul 18, 2024	0.3250	0.4200	0.3250	0.3850	0.3850	20,849
Jul 17, 2024	0.3720	0.4000	0.3400	0.3400	0.3400	289,347
Jul 16, 2024	0.3720	0.4000	0.3720	0.4000	0.4000	8,798
Jul 15, 2024	0.2950	0.3980	0.2950	0.3600	0.3600	91,092
Jul 12, 2024	0.3650	0.4360	0.3650	0.4000	0.4000	178,470
Jul 11, 2024	0.3430	0.3670	0.3430	0.3660	0.3660	31,110
Jul 10, 2024	0.2700	0.3440	0.2620	0.3430	0.3430	108,143
Jul 9, 2024	0.2820	0.2900	0.2700	0.2700	0.2700	21,900
Jul 8, 2024	0.3360	0.3840	0.2600	0.2900	0.2900	696,051
Jul 5, 2024	0.2990	0.5000	0.2700	0.3500	0.3500	736,435
Jul 4, 2024	0.2440	0.2440	0.2440	0.2440	0.2440	-
Jul 3, 2024	0.2250	0.2440	0.2250	0.2440	0.2440	17,000
Jul 2, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jul 1, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	6,584
Jun 28, 2024	0.2010	0.2010	0.2010	0.2010	0.2010	-
Jun 27, 2024	0.2010	0.2100	0.2010	0.2010	0.2010	6,709
Jun 26, 2024	0.2420	0.2420	0.2420	0.2420	0.2420	-
Jun 25, 2024	0.1905	0.2420	0.1905	0.2420	0.2420	27,300
Jun 24, 2024	0.2430	0.2430	0.2430	0.2430	0.2430	60
Jun 20, 2024	0.1720	0.2490	0.1720	0.2490	0.2490	2,129
Jun 19, 2024	0.2220	0.2220	0.2220	0.2220	0.2220	-
Jun 18, 2024	0.2220	0.2220	0.2220	0.2220	0.2220	-
Jun 17, 2024	0.2220	0.2220	0.2220	0.2220	0.2220	1,004
Jun 14, 2024	0.1890	0.2450	0.1890	0.2230	0.2230	25,154
Jun 13, 2024	0.1715	0.2450	0.1715	0.1860	0.1860	24,398
Jun 12, 2024	0.2440	0.2540	0.2440	0.2500	0.2500	5,500
Jun 11, 2024	0.1770	0.2670	0.1770	0.2440	0.2440	109,921
Jun 10, 2024	0.1840	0.1840	0.1840	0.1840	0.1840	800
Jun 7, 2024	0.1840	0.1840	0.1840	0.1840	0.1840	45
Jun 5, 2024	0.1840	0.2200	0.1840	0.2100	0.2100	27,738
Jun 4, 2024	0.1840	0.1845	0.1840	0.1845	0.1845	12,651
Jun 3, 2024	0.1840	0.1845	0.1840	0.1845	0.1845	343
May 31, 2024	0.1840	0.1840	0.1840	0.1840	0.1840	-
May 30, 2024	0.1840	0.1840	0.1840	0.1840	0.1840	-
May 29, 2024	0.1855	0.1855	0.1840	0.1840	0.1840	17,566
May 28, 2024	0.1855	0.1855	0.1855	0.1855	0.1855	227
May 27, 2024	0.1855	0.1945	0.1855	0.1945	0.1945	44,438
May 24, 2024	0.1950	0.2030	0.1700	0.1970	0.1970	49,585
May 23, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
May 22, 2024	0.1995	0.2050	0.1975	0.2050	0.2050	55,425
May 21, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	1,000
May 20, 2024	0.1998	0.2277	0.1789	0.2165	0.2165	35,369
May 17, 2024	0.2184	0.2184	0.2184	0.2184	0.2184	-
May 16, 2024	0.2202	0.2267	0.1584	0.2184	0.2184	131,025
May 15, 2024	0.2369	0.2369	0.2369	0.2369	0.2369	-
May 14, 2024	0.2369	0.2369	0.2369	0.2369	0.2369	-
May 13, 2024	0.2416	0.2862	0.2369	0.2369	0.2369	88,618
May 10, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	7,179
May 8, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	10,460
May 7, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
May 6, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	30,753
May 3, 2024	0.3100	0.3260	0.2300	0.3110	0.3110	67,298
May 2, 2024	0.3100	0.3200	0.3080	0.3200	0.3200	38,053
Apr 30, 2024	0.3690	0.3960	0.3340	0.3400	0.3400	82,753
Apr 29, 2024	0.4580	0.4600	0.3120	0.3120	0.3120	103,753
Apr 26, 2024	0.3080	0.5000	0.3080	0.4300	0.4300	77,895
Apr 25, 2024	0.3100	0.3200	0.2520	0.3090	0.3090	15,473
Apr 24, 2024	0.2280	0.2280	0.2280	0.2280	0.2280	-
Apr 23, 2024	0.3800	0.3800	0.2280	0.2280	0.2280	12,839
Apr 22, 2024	0.2380	0.4000	0.2380	0.3960	0.3960	66,537
Apr 19, 2024	0.1720	0.2370	0.1720	0.2360	0.2360	22,742
Apr 18, 2024	0.1500	0.2470	0.1500	0.2450	0.2450	13,636
Apr 17, 2024	0.2130	0.2530	0.2130	0.2520	0.2520	6,624
Apr 16, 2024	0.2550	0.2550	0.2550	0.2550	0.2550	2,100
Apr 15, 2024	0.2590	0.2590	0.2590	0.2590	0.2590	-
Apr 12, 2024	0.2670	0.2670	0.1630	0.2590	0.2590	48,744
Apr 11, 2024	0.2780	0.2780	0.2200	0.2670	0.2670	78,742
Apr 10, 2024	0.2960	0.2980	0.2800	0.2800	0.2800	22,686
Apr 9, 2024	0.3420	0.3420	0.2840	0.2840	0.2840	9,091
Apr 8, 2024	0.3100	0.3100	0.2800	0.2800	0.2800	3,493
Apr 5, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	334
Apr 3, 2024	0.3240	0.3380	0.3200	0.3380	0.3380	47,786
Apr 2, 2024	0.3640	0.3840	0.3640	0.3660	0.3660	8,609
Mar 28, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	2,307
Mar 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Mar 26, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Mar 25, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Mar 22, 2024	0.4200	0.4980	0.4080	0.4980	0.4980	92,583
Mar 21, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,363
Mar 15, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 14, 2024	0.4200	0.5650	0.4200	0.5250	0.5250	36,839
Mar 13, 2024	0.3440	0.4200	0.3440	0.4200	0.4200	3,250
Mar 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 11, 2024	0.5000	0.5000	0.3900	0.4500	0.4500	6,655
Mar 8, 2024	0.3680	0.4200	0.3680	0.4200	0.4200	3,690
Mar 7, 2024	0.3600	0.4200	0.3600	0.4200	0.4200	6,043
Mar 6, 2024	0.3520	0.4600	0.3520	0.4200	0.4200	19,716
Mar 5, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	699
Mar 4, 2024	0.4420	0.4900	0.3300	0.3300	0.3300	7,622
Mar 1, 2024	0.2620	0.4580	0.2620	0.4420	0.4420	8,223
Feb 29, 2024	0.3260	0.3500	0.3260	0.3500	0.3500	1,080
Feb 28, 2024	0.3220	0.3780	0.3220	0.3260	0.3260	24,407
Feb 27, 2024	0.3220	0.3980	0.3220	0.3780	0.3780	3,869
Feb 26, 2024	0.3960	0.4000	0.3180	0.4000	0.4000	16,760
Feb 23, 2024	0.2760	0.3980	0.2760	0.3980	0.3980	8,635
Feb 22, 2024	0.3620	0.3620	0.2720	0.3620	0.3620	21,250
Feb 21, 2024	0.3500	0.3740	0.3040	0.3600	0.3600	35,131
Feb 20, 2024	0.2900	0.3980	0.2900	0.3780	0.3780	27,958
Feb 19, 2024	0.2800	0.3300	0.2800	0.3300	0.3300	10,482
Feb 16, 2024	0.3560	0.3560	0.3500	0.3500	0.3500	950
Feb 15, 2024	0.2900	0.3600	0.2900	0.3580	0.3580	5,771
Feb 14, 2024	0.2540	0.2880	0.2500	0.2620	0.2620	49,021
Feb 13, 2024	0.3000	0.3040	0.2560	0.2620	0.2620	29,252
Feb 12, 2024	0.2600	0.2800	0.2600	0.2800	0.2800	40,139
Feb 9, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	20,148
Feb 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	31,000
Feb 2, 2024	0.3500	0.3740	0.2920	0.3680	0.3680	22,707
Feb 1, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Jan 31, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Jan 30, 2024	0.3300	0.4160	0.3300	0.4160	0.4160	1,520
Jan 29, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	300
Jan 26, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	1,500
Jan 25, 2024	0.4100	0.4120	0.3220	0.4000	0.4000	3,504
Jan 24, 2024	0.4040	0.4040	0.2960	0.3880	0.3880	31,596
Jan 23, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	2,955
Jan 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	125
Jan 19, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,356
Jan 18, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 17, 2024	0.3900	0.3900	0.3600	0.3880	0.3880	6,588
Jan 16, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	25,000
Jan 15, 2024	0.3920	0.4300	0.3920	0.3920	0.3920	1,358

HUBSO.ST HUBSO GROUP AB

0.0100

+5.26%

KLIMAT.ST Klimator AB

2.4200

-2.42%

ENERS.ST Enersize Oyj

0.0050

0.00%

DIVIO-B.ST Divio Technologies AB (publ)

0.1820

-1.62%

SPEONE.ST SpectrumOne AB (publ)

0.2650

+0.38%

SLEEP.ST Sleep Cycle AB (publ)

37.40

-0.27%

ELWS Earlyworks Co., Ltd

2.8300

+0.35%

QH Quhuo Limited

1.3312

-4.23%

STEC Santech Holdings Limited

0.7300

-1.88%

HKIT Hitek Global Inc.

1.3900

-4.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hoodin AB (HOODIN.ST)

Related Tickers