Absolicon Solar Collector AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	81.419	84.662	81.248	81.931	81.931	2,471
2022-09-19	85.345	85.345	81.248	81.931	81.931	5,785
2022-09-16	85.345	87.478	84.833	85.345	85.345	3,914
2022-09-15	83.126	97.720	81.931	85.345	85.345	13,557
2022-09-14	81.931	83.126	81.931	82.955	82.955	1,433
2022-09-13	82.614	84.662	80.736	81.931	81.931	2,340
2022-09-12	85.003	85.003	80.224	82.614	82.614	2,715
2022-09-09	83.467	85.174	83.467	85.174	85.174	2,102
2022-09-08	81.931	85.174	81.931	83.467	83.467	3,071
2022-09-07	84.491	85.174	81.590	81.590	81.590	5,384
2022-09-06	84.491	85.345	82.614	84.491	84.491	5,480
2022-09-05	77.152	81.078	77.152	80.224	80.224	10,678
2022-09-02	81.248	87.905	80.053	81.590	81.590	6,292
2022-09-01	85.772	85.772	79.883	80.053	80.053	7,662
2022-08-31	87.478	88.332	83.809	85.772	85.772	12,642
2022-08-30	90.466	92.599	87.052	88.759	88.759	3,541
2022-08-29	93.879	93.879	88.759	90.466	90.466	3,948
2022-08-26	93.879	93.879	92.172	93.026	93.026	1,865
2022-08-25	93.879	95.586	93.026	93.879	93.879	1,296
2022-08-24	91.746	98.147	91.746	93.026	93.026	9,500
2022-08-23	88.332	92.172	87.905	90.892	90.892	9,460
2022-08-22	93.879	94.306	90.466	90.466	90.466	2,118
2022-08-19	96.866	96.866	92.172	92.172	92.172	3,523
2022-08-18	97.293	98.147	92.599	94.733	94.733	6,726
2022-08-17	98.573	98.573	96.440	97.720	97.720	2,620
2022-08-16	97.720	97.720	96.866	97.720	97.720	1,384
2022-08-15	97.293	97.293	95.586	96.440	96.440	4,058
2022-08-12	99.000	99.000	96.013	97.293	97.293	1,994
2022-08-11	99.000	99.000	98.147	99.000	99.000	683
2022-08-10	97.293	98.147	96.440	97.293	97.293	6,446
2022-08-09	99.427	99.853	96.440	98.573	98.573	1,412
2022-08-08	99.853	99.853	98.147	98.573	98.573	4,375
2022-08-05	99.853	100.71	98.573	100.28	100.28	2,478
2022-08-04	101.56	101.99	98.147	101.99	101.99	3,257
2022-08-03	98.147	101.99	96.440	101.99	101.99	6,777
2022-08-02	91.319	98.573	90.466	97.293	97.293	10,475
2022-08-01	90.466	94.306	87.052	92.172	92.172	7,559
2022-07-29	87.052	90.466	87.052	90.466	90.466	5,763
2022-07-28	86.625	87.905	86.198	87.052	87.052	2,995
2022-07-27	87.905	87.905	86.198	87.905	87.905	1,776
2022-07-26	86.198	87.905	85.772	87.905	87.905	2,800
2022-07-25	88.332	88.759	85.772	87.052	87.052	4,127
2022-07-22	87.052	88.759	87.052	88.332	88.332	6,781
2022-07-21	87.052	87.052	85.772	87.052	87.052	1,956
2022-07-19	88.759	88.759	87.052	88.759	88.759	756
2022-07-18	87.905	89.612	87.052	87.905	87.905	3,556
2022-07-15	87.905	87.905	86.198	87.905	87.905	1,369
2022-07-14	87.052	88.332	86.198	87.052	87.052	4,164
2022-07-13	88.332	88.759	86.625	88.332	88.332	2,355
2022-07-12	87.478	88.759	87.478	87.478	87.478	1,823
2022-07-11	89.185	89.185	87.052	89.185	89.185	2,612
2022-07-08	89.185	90.039	87.478	89.185	89.185	2,072
2022-07-07	88.759	89.185	87.052	88.759	88.759	2,306
2022-07-06	86.625	88.759	86.625	86.625	86.625	1,585
2022-07-05	88.332	88.759	87.052	88.332	88.332	1,485
2022-07-04	87.052	88.759	85.345	87.052	87.052	3,452
2022-07-01	87.052	88.332	86.198	87.052	87.052	1,808
2022-06-30	87.905	88.332	86.198	87.905	87.905	3,399
2022-06-29	85.772	90.466	85.772	85.772	85.772	11,429
2022-06-28	90.466	90.466	89.185	90.466	90.466	1,912

← NewerPage 18 of 21 · 1,249 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.