Absolicon Solar Collector AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	75.103	75.103	72.543	74.762	74.762	8,208
2022-12-12	79.371	84.321	76.128	76.640	76.640	2,756
2022-12-09	76.810	80.224	75.957	79.371	79.371	2,188
2022-12-08	77.664	80.907	76.810	78.347	78.347	1,755
2022-12-07	81.078	81.078	77.152	77.152	77.152	3,732
2022-12-06	78.347	80.395	78.347	80.224	80.224	3,751
2022-12-05	76.981	78.517	76.810	77.664	77.664	5,781
2022-12-02	74.079	75.957	73.567	75.957	75.957	5,167
2022-12-01	73.055	74.250	72.543	74.079	74.079	2,657
2022-11-30	73.055	73.055	71.860	73.055	73.055	1,639
2022-11-29	74.421	74.762	71.860	73.226	73.226	2,468
2022-11-28	71.348	74.591	71.348	74.421	74.421	4,652
2022-11-25	70.836	74.933	67.593	70.836	70.836	8,381
2022-11-24	69.812	69.812	65.033	66.910	66.910	6,021
2022-11-23	65.033	69.812	64.009	66.740	66.740	8,097
2022-11-22	64.862	65.374	63.838	64.350	64.350	2,628
2022-11-21	69.129	69.471	64.179	64.350	64.350	3,448
2022-11-18	65.033	68.276	64.350	68.276	68.276	3,213
2022-11-17	64.862	69.471	64.179	65.033	65.033	9,353
2022-11-16	65.716	65.886	65.033	65.033	65.033	2,669
2022-11-15	67.252	68.276	65.033	65.716	65.716	8,290
2022-11-14	68.105	68.788	63.326	67.422	67.422	7,588
2022-11-11	66.569	69.641	64.009	68.788	68.788	13,553
2022-11-10	69.983	69.983	63.155	66.569	66.569	17,659
2022-11-09	75.957	75.957	67.422	69.812	69.812	13,003
2022-11-08	76.469	78.517	72.885	75.274	75.274	3,617
2022-11-07	74.250	79.371	72.372	76.469	76.469	16,757
2022-11-04	77.664	79.712	72.543	74.250	74.250	8,882
2022-11-03	78.688	80.736	77.152	77.664	77.664	6,175
2022-11-02	78.347	80.566	77.835	80.566	80.566	4,470
2022-11-01	79.541	80.907	78.347	80.224	80.224	3,506
2022-10-31	81.931	82.785	79.200	79.541	79.541	6,094
2022-10-28	83.638	84.150	81.248	82.785	82.785	1,380
2022-10-27	80.224	84.491	80.224	83.638	83.638	5,527
2022-10-26	82.272	82.614	79.883	80.224	80.224	3,803
2022-10-25	82.614	82.614	79.712	82.443	82.443	2,288
2022-10-24	82.443	85.345	79.371	82.785	82.785	3,643
2022-10-21	83.638	85.345	79.371	82.443	82.443	5,482
2022-10-20	85.772	85.772	81.078	83.467	83.467	9,677
2022-10-19	88.332	88.332	85.345	85.345	85.345	416
2022-10-18	85.772	87.905	85.345	85.345	85.345	905
2022-10-17	85.345	87.905	85.345	85.772	85.772	7,115
2022-10-14	85.345	86.625	85.345	85.345	85.345	1,227
2022-10-13	86.198	87.478	85.345	85.345	85.345	4,880
2022-10-12	86.625	87.478	86.198	86.198	86.198	2,142
2022-10-11	87.052	88.332	83.979	86.625	86.625	1,509
2022-10-10	88.759	88.759	86.198	86.198	86.198	2,557
2022-10-07	87.905	89.185	86.198	88.759	88.759	1,986
2022-10-06	85.345	88.332	85.345	87.052	87.052	1,263
2022-10-05	87.478	87.478	83.979	86.198	86.198	594
2022-10-04	87.905	88.759	85.345	85.345	85.345	1,071
2022-10-03	84.491	87.052	82.102	86.198	86.198	5,325
2022-09-30	82.272	85.345	82.272	85.174	85.174	6,723
2022-09-29	82.785	84.150	82.102	82.102	82.102	8,794
2022-09-28	84.321	84.321	82.785	82.785	82.785	2,133
2022-09-27	83.638	85.174	83.638	84.321	84.321	2,383
2022-09-26	83.809	83.979	82.614	83.638	83.638	1,246
2022-09-23	81.931	83.638	81.078	82.443	82.443	2,739
2022-09-22	82.272	83.467	81.590	81.931	81.931	3,072
2022-09-21	81.931	84.833	81.248	81.931	81.931	3,898

← NewerPage 17 of 21 · 1,255 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.