Stockholm - Delayed Quote SEK

Hoodin AB (HOODIN.ST)

Compare
0.2200
-0.0340
(-13.39%)
At close: 4:22:33 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.17300.23200.17300.22000.220045,281
Apr 15, 20250.25600.25600.25400.25400.25405,600
Apr 14, 20250.27200.27200.19200.25400.254018,207
Apr 11, 20250.29000.29000.28000.28000.28009,142
Apr 10, 20250.25000.29200.16200.24000.2400403,964
Apr 9, 20250.29000.29000.29000.29000.2900-
Apr 8, 20250.32400.32400.23000.29000.290085,131
Apr 7, 20250.26400.37800.24400.33000.3300136,092
Apr 4, 20250.36000.37900.25200.29700.2970618,363
Apr 3, 20250.23000.35700.23000.35700.35703,274
Apr 2, 20250.36800.36800.30000.35900.359042,498
Apr 1, 20250.36600.36600.36600.36600.3660-
Mar 31, 20250.32000.37000.23100.36600.366030,991
Mar 28, 20250.36000.36600.35000.36500.36507,409
Mar 27, 20250.24200.37900.24200.37000.370014,668
Mar 26, 20250.30900.33000.30600.33000.330040,122
Mar 25, 20250.30800.30800.30800.30800.3080-
Mar 24, 20250.31000.31000.30800.30800.30808,580
Mar 21, 20250.22700.26900.22700.26800.268046,982
Mar 20, 20250.27600.27600.24000.26700.267050,130
Mar 19, 20250.24000.27700.24000.27600.276048,975
Mar 18, 20250.31700.31700.20300.28400.2840135,416
Mar 17, 20250.32100.32100.29500.29500.295037,651
Mar 14, 20250.29500.29500.29500.29500.29508,194
Mar 13, 20250.25700.34700.25700.29900.299048,201
Mar 12, 20250.27000.32000.25000.29500.2950121,138
Mar 11, 20250.33900.33900.26100.29500.2950163,449
Mar 10, 20250.22000.40000.20000.31000.31001,129,384
Mar 7, 20250.17600.17600.17600.17600.1760-
Mar 6, 20250.16350.17600.16350.17600.1760760
Mar 5, 20250.16100.16100.16100.16100.161090
Mar 4, 20250.17000.22400.17000.22200.222073,249
Mar 3, 20250.18000.22400.17000.22200.222085,755
Feb 28, 20250.10700.22400.10700.17100.171037,521
Feb 27, 20250.22500.22500.22500.22500.2250-
Feb 26, 20250.22500.22500.22500.22500.2250-
Feb 25, 20250.22500.22500.22500.22500.2250-
Feb 24, 20250.17000.22500.17000.22500.22506,515
Feb 21, 20250.21000.22800.17200.21800.218015,600
Feb 20, 20250.17200.17200.17200.17200.1720-
Feb 19, 20250.23100.23200.17200.17200.172043,808
Feb 18, 20250.19200.23300.17550.23300.233014,120
Feb 17, 20250.23400.23400.19700.23300.233025,060
Feb 14, 20250.19200.23500.19200.23400.23408,100
Feb 13, 20250.20200.20200.20200.20200.2020-
Feb 12, 20250.20100.20200.20100.20200.202021,944
Feb 11, 20250.20200.20200.20200.20200.202025
Feb 10, 20250.20400.20400.20400.20400.20401,000
Feb 7, 20250.23400.23400.23400.23400.23401,709
Feb 6, 20250.19250.23800.19250.23400.23409,720
Feb 5, 20250.23800.23800.23800.23800.23801,500
Feb 4, 20250.23900.23900.20100.23900.239022,499
Feb 3, 20250.21600.23900.21600.23900.23903,500
Jan 31, 20250.21400.23900.20500.23900.239020,384
Jan 30, 20250.19350.20000.19350.20000.20001,541
Jan 29, 20250.24800.24800.20000.21700.2170106,488
Jan 28, 20250.20300.21300.20300.21300.21309,797
Jan 27, 20250.24300.25900.21000.25600.256017,497
Jan 24, 20250.19000.24000.18900.24000.2400105,622
Jan 23, 20250.17850.18100.17850.18100.181020,020
Jan 22, 20250.18100.19650.18100.19650.196514,936
Jan 21, 20250.21300.21500.19050.19100.191095,807
Jan 20, 20250.24000.24000.20700.21300.213033,469
Jan 17, 20250.24100.24200.22800.22800.228065,641
Jan 16, 20250.25000.25000.22500.24100.24108,229
Jan 15, 20250.27200.27800.24000.27400.274045,022
Jan 14, 20250.23000.28500.22200.26900.269080,129
Jan 13, 20250.34600.34700.25800.27900.2790153,977
Jan 10, 20250.33500.33500.23400.27800.2780199,479
Jan 9, 20250.30000.34800.29000.34800.3480213,074
Jan 8, 20250.23300.44500.23100.27200.2720581,253
Jan 7, 20250.20900.20900.15200.16050.16054,629
Jan 3, 20250.20800.23900.20800.20800.20802,225
Jan 2, 20250.22000.22000.22000.22000.2200454
Dec 30, 20240.22000.22000.20000.20000.200014,458
Dec 27, 20240.25600.25600.20000.22200.222015,749
Dec 23, 20240.24100.24100.24100.24100.24107,925
Dec 20, 20240.25000.25000.24300.24300.24301,814
Dec 19, 20240.27200.27200.27200.27200.2720-
Dec 18, 20240.26000.27200.25100.27200.272013,550
Dec 17, 20240.25500.25500.25500.25500.255050
Dec 16, 20240.26500.26500.26500.26500.2650-
Dec 13, 20240.26500.26500.26500.26500.2650-
Dec 12, 20240.27800.28000.26500.26500.26504,508
Dec 11, 20240.26100.29800.26100.26500.265029,392
Dec 10, 20240.27300.27300.27200.27200.272024,037
Dec 9, 20240.26500.32800.26200.26200.26209,980
Dec 6, 20240.28100.28100.28100.28100.2810214
Dec 5, 20240.30000.32500.30000.32500.3250352
Dec 4, 20240.27500.29300.27500.29300.29308,562
Dec 3, 20240.27500.27500.27500.27500.2750-
Dec 2, 20240.27600.27600.27500.27500.27509,265
Nov 29, 20240.26200.27600.26200.27600.27605,968
Nov 28, 20240.28600.28600.28600.28600.28605,515
Nov 27, 20240.30000.30000.28100.28100.28102,670
Nov 26, 20240.27000.29400.27000.29400.294038,817
Nov 25, 20240.29000.29000.29000.29000.29003,448
Nov 22, 20240.31700.31800.31700.31800.318020,000
Nov 21, 20240.31800.31800.31500.31500.31505,136
Nov 20, 20240.32700.32700.28000.29700.297057,594
Nov 19, 20240.32800.32800.32800.32800.32801,022
Nov 18, 20240.33500.33500.33000.33500.335060,000
Nov 15, 20240.32800.32800.32800.32800.32801,000
Nov 14, 20240.32800.40500.32700.40500.405014,185
Nov 13, 20240.37700.39000.37700.39000.39006,628
Nov 12, 20240.30000.39700.30000.33200.332056,087
Nov 11, 20240.29000.29000.29000.29000.2900-
Nov 8, 20240.30100.30100.29000.29000.290019,332
Nov 7, 20240.30000.30000.30000.30000.30001
Nov 6, 20240.30600.30600.30600.30600.3060255
Nov 5, 20240.31300.31300.31300.31300.3130-
Nov 4, 20240.34800.34900.30700.31300.313013,939
Nov 1, 20240.30700.30700.30200.30400.30407,768
Oct 31, 20240.34300.34400.30500.30500.3050105,039
Oct 30, 20240.30000.32500.30000.31500.3150172,825
Oct 29, 20240.30100.30200.30000.30000.30006,172
Oct 28, 20240.28800.31400.28800.29800.298010,062
Oct 25, 20240.30400.34600.30000.33000.330034,214
Oct 24, 20240.28100.34600.28100.30500.305052,484
Oct 23, 20240.41000.42800.29400.29400.2940311,921
Oct 22, 20240.47900.47900.34700.34700.347032,676
Oct 21, 20240.31100.47900.31100.33100.331026,878
Oct 18, 20240.38300.48900.35000.35000.3500172,930
Oct 17, 20240.39300.39400.35800.35800.358031,090
Oct 16, 20240.32700.32700.32600.32700.327043,290
Oct 15, 20240.43000.43000.31900.32700.3270100,477
Oct 14, 20240.40100.45000.23300.43000.4300421,738
Oct 11, 20240.27000.44000.27000.40000.400087,642
Oct 10, 20240.17500.21800.17500.18800.188011,445
Oct 9, 20240.23800.23800.23800.23800.2380-
Oct 8, 20240.23800.23800.23800.23800.2380200
Oct 7, 20240.23800.23800.23800.23800.23808,419
Oct 4, 20240.24000.24000.23800.23800.238014,634
Oct 3, 20240.20000.20000.18250.18250.182514,999
Oct 2, 20240.20400.20400.20400.20400.2040207
Oct 1, 20240.22100.22500.20400.20400.204055,450
Sep 30, 20240.25000.25000.20000.23000.2300360,935
Sep 27, 20240.22700.22700.22700.22700.227090
Sep 26, 20240.28200.28300.28200.28300.28309,360
Sep 25, 20240.28400.28400.28400.28400.2840-
Sep 24, 20240.28400.28400.28400.28400.2840-
Sep 23, 20240.28400.28400.28400.28400.2840-
Sep 20, 20240.28400.28400.28400.28400.2840-
Sep 19, 20240.23300.28400.23300.28400.284013,835
Sep 18, 20240.21300.28500.21300.28500.28507,500
Sep 17, 20240.23300.28900.23300.28900.28906,102
Sep 16, 20240.23700.29200.23700.29200.2920540
Sep 13, 20240.29200.29200.29200.29200.2920-
Sep 12, 20240.23300.29400.23300.29200.292028,900
Sep 11, 20240.30000.30000.21500.29000.290011,364
Sep 10, 20240.31200.31200.31200.31200.3120-
Sep 9, 20240.21700.31200.21700.31200.312013,000
Sep 6, 20240.21700.31400.21700.31400.31407,435
Sep 5, 20240.25100.28800.25100.28800.288029,377
Sep 4, 20240.30600.30600.30600.30600.3060-
Sep 3, 20240.25100.30600.25100.30600.30602,259
Sep 2, 20240.32900.32900.25100.30800.30808,550
Aug 30, 20240.33000.33000.33000.33000.330097
Aug 29, 20240.27000.34000.27000.34000.340018,000
Aug 28, 20240.34200.34200.25300.33300.333011,907
Aug 27, 20240.34700.34700.26300.33500.335030,373
Aug 26, 20240.26000.29600.26000.29400.294052,801
Aug 23, 20240.21100.32500.21100.23500.235025,135
Aug 22, 20240.29000.33300.29000.29100.29102,933
Aug 21, 20240.32700.32700.32700.32700.3270-
Aug 20, 20240.32700.32700.32700.32700.3270-
Aug 19, 20240.36200.36200.31800.32700.32709,716
Aug 16, 20240.31800.31800.31700.31800.3180170,000
Aug 15, 20240.40000.40000.32100.37500.3750102,734
Aug 14, 20240.29500.32000.29500.32000.32003,041
Aug 13, 20240.44000.44000.28100.39000.390032,350
Aug 12, 20240.27000.41900.27000.41900.419014,172
Aug 9, 20240.48000.48000.46000.46000.46007,886
Aug 8, 20240.40700.40700.40700.40700.40705,000
Aug 7, 20240.39000.39000.20300.38800.388010,338
Aug 6, 20240.38800.38800.38800.38800.38809,138
Aug 5, 20240.34000.38000.34000.38000.380011,500
Aug 2, 20240.39000.39000.36600.38600.386035,000
Aug 1, 20240.41900.41900.35000.39000.390088,396
Jul 31, 20240.39900.41900.39900.41900.419027,000
Jul 30, 20240.39900.39900.39900.39900.39907,000
Jul 29, 20240.40000.40000.40000.40000.400011,500
Jul 26, 20240.44100.44100.40000.40000.400014,672
Jul 25, 20240.40000.45000.31800.44100.441041,000
Jul 24, 20240.35000.35000.31200.33000.330051,329
Jul 23, 20240.33000.36600.33000.36600.366024,022
Jul 22, 20240.31200.32000.31200.32000.320023,340
Jul 19, 20240.30700.35000.30700.35000.3500985
Jul 18, 20240.32500.42000.32500.38500.385020,849
Jul 17, 20240.37200.40000.34000.34000.3400289,347
Jul 16, 20240.37200.40000.37200.40000.40008,798
Jul 15, 20240.29500.39800.29500.36000.360091,092
Jul 12, 20240.36500.43600.36500.40000.4000178,470
Jul 11, 20240.34300.36700.34300.36600.366031,110
Jul 10, 20240.27000.34400.26200.34300.3430108,143
Jul 9, 20240.28200.29000.27000.27000.270021,900
Jul 8, 20240.33600.38400.26000.29000.2900696,051
Jul 5, 20240.29900.50000.27000.35000.3500736,435
Jul 4, 20240.24400.24400.24400.24400.2440-
Jul 3, 20240.22500.24400.22500.24400.244017,000
Jul 2, 20240.20000.20000.20000.20000.2000-
Jul 1, 20240.20000.20000.20000.20000.20006,584
Jun 28, 20240.20100.20100.20100.20100.2010-
Jun 27, 20240.20100.21000.20100.20100.20106,709
Jun 26, 20240.24200.24200.24200.24200.2420-
Jun 25, 20240.19050.24200.19050.24200.242027,300
Jun 24, 20240.24300.24300.24300.24300.243060
Jun 20, 20240.17200.24900.17200.24900.24902,129
Jun 19, 20240.22200.22200.22200.22200.2220-
Jun 18, 20240.22200.22200.22200.22200.2220-
Jun 17, 20240.22200.22200.22200.22200.22201,004
Jun 14, 20240.18900.24500.18900.22300.223025,154
Jun 13, 20240.17150.24500.17150.18600.186024,398
Jun 12, 20240.24400.25400.24400.25000.25005,500
Jun 11, 20240.17700.26700.17700.24400.2440109,921
Jun 10, 20240.18400.18400.18400.18400.1840800
Jun 7, 20240.18400.18400.18400.18400.184045
Jun 5, 20240.18400.22000.18400.21000.210027,738
Jun 4, 20240.18400.18450.18400.18450.184512,651
Jun 3, 20240.18400.18450.18400.18450.1845343
May 31, 20240.18400.18400.18400.18400.1840-
May 30, 20240.18400.18400.18400.18400.1840-
May 29, 20240.18550.18550.18400.18400.184017,566
May 28, 20240.18550.18550.18550.18550.1855227
May 27, 20240.18550.19450.18550.19450.194544,438
May 24, 20240.19500.20300.17000.19700.197049,585
May 23, 20240.20500.20500.20500.20500.2050-
May 22, 20240.19950.20500.19750.20500.205055,425
May 21, 20240.22000.22000.22000.22000.22001,000
May 20, 20240.19980.22770.17890.21650.216535,369
May 17, 20240.21840.21840.21840.21840.2184-
May 16, 20240.22020.22670.15840.21840.2184131,025
May 15, 20240.23690.23690.23690.23690.2369-
May 14, 20240.23690.23690.23690.23690.2369-
May 13, 20240.24160.28620.23690.23690.236988,618
May 10, 20240.28000.30000.28000.30000.30007,179
May 8, 20240.26000.28000.26000.28000.280010,460
May 7, 20240.30700.30700.30700.30700.3070-
May 6, 20240.30700.30700.30700.30700.307030,753
May 3, 20240.31000.32600.23000.31100.311067,298
May 2, 20240.31000.32000.30800.32000.320038,053
Apr 30, 20240.36900.39600.33400.34000.340082,753
Apr 29, 20240.45800.46000.31200.31200.3120103,753
Apr 26, 20240.30800.50000.30800.43000.430077,895
Apr 25, 20240.31000.32000.25200.30900.309015,473
Apr 24, 20240.22800.22800.22800.22800.2280-
Apr 23, 20240.38000.38000.22800.22800.228012,839
Apr 22, 20240.23800.40000.23800.39600.396066,537
Apr 19, 20240.17200.23700.17200.23600.236022,742
Apr 18, 20240.15000.24700.15000.24500.245013,636
Apr 17, 20240.21300.25300.21300.25200.25206,624
Apr 16, 20240.25500.25500.25500.25500.25502,100

Related Tickers

SILEON.ST Sileon AB (publ)
8.50
-2.52%
 
SPEONE.ST SpectrumOne AB (publ)
0.2300
+2.68%
 
MDEA Media 100 Inc.
0.0000
0.00%
 
HUBSO.ST HUBSO GROUP AB
0.0780
-12.85%
 
TERRNT-B.ST Terranet AB
0.1426
+13.17%
 
NXTT Next Technology Holding Inc.
0.2629
+4.20%
 
HKIT Hitek Global Inc.
1.2002
-1.62%
 
TRAK ReposiTrak, Inc.
19.94
-1.87%
 
STEC Santech Holdings Limited
1.2050
+1.26%
 
AIXI Xiao-I Corporation
2.6600
-5.99%