Absolicon Solar Collector AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	89.612	90.466	89.185	89.612	89.612	3,276
2022-06-23	87.052	88.332	86.198	87.052	87.052	5,729
2022-06-22	87.905	87.905	86.198	87.905	87.905	21,563
2022-06-21	87.905	91.319	87.905	87.905	87.905	5,181
2022-06-20	88.759	90.892	88.759	88.759	88.759	1,461
2022-06-17	90.039	92.172	90.039	90.039	90.039	2,572
2022-06-16	90.039	93.453	88.759	90.039	90.039	6,522
2022-06-15	92.172	92.172	90.466	92.172	92.172	3,020
2022-06-14	89.612	92.599	87.905	89.612	89.612	5,372
2022-06-13	87.905	90.466	87.478	87.905	87.905	3,247
2022-06-10	90.466	92.599	87.052	90.466	90.466	9,098
2022-06-09	91.746	93.026	91.319	91.746	91.746	8,077
2022-06-08	93.453	95.159	92.172	93.453	93.453	9,494
2022-06-07	92.599	98.147	88.759	92.599	92.599	14,311
2022-06-03	98.147	100.28	97.293	98.147	98.147	1,434
2022-06-02	100.28	102.41	97.293	100.28	100.28	5,925
2022-06-01	102.41	106.25	99.853	102.41	102.41	8,787
2022-05-31	98.147	100.71	97.720	98.147	98.147	2,346
2022-05-30	101.56	101.56	97.720	101.56	101.56	4,189
2022-05-27	97.720	101.99	95.586	97.720	97.720	10,056
2022-05-25	94.733	94.733	90.039	94.733	94.733	1,196
2022-05-24	90.039	95.159	90.039	90.039	90.039	1,306
2022-05-23	89.612	95.586	86.625	89.612	89.612	5,975
2022-05-20	93.453	93.453	89.185	93.453	93.453	3,812
2022-05-19	90.466	93.453	88.759	90.466	90.466	6,664
2022-05-18	93.026	96.440	91.319	93.026	93.026	5,232
2022-05-17	96.440	99.000	95.586	96.440	96.440	491
2022-05-16	96.013	97.720	93.879	96.013	96.013	3,922
2022-05-13	95.159	99.853	91.319	95.159	95.159	5,084
2022-05-12	92.599	95.586	90.892	92.599	92.599	2,372
2022-05-11	95.586	98.147	93.879	95.586	95.586	3,560
2022-05-10	93.879	97.720	89.612	93.879	93.879	7,029
2022-05-09	89.185	96.440	85.772	89.185	89.185	11,664
2022-05-06	97.720	102.41	95.159	97.720	97.720	5,309
2022-05-05	99.853	101.99	99.853	99.853	99.853	3,181
2022-05-04	99.853	101.13	99.853	99.853	99.853	2,047
2022-05-03	100.28	101.99	99.000	100.28	100.28	4,494
2022-05-02	101.13	102.41	98.573	101.13	101.13	4,757
2022-04-29	101.13	105.83	100.71	101.13	101.13	7,814
2022-04-28	100.71	102.84	99.000	100.71	100.71	6,382
2022-04-27	104.12	105.40	100.71	104.12	104.12	5,150
2022-04-26	103.27	107.53	102.41	103.27	103.27	2,863
2022-04-25	106.68	109.24	104.97	106.68	106.68	1,646
2022-04-22	104.97	110.95	103.69	104.97	104.97	9,383
2022-04-21	108.39	117.35	107.11	108.39	108.39	9,810
2022-04-20	105.40	109.24	105.40	105.40	105.40	6,039
2022-04-19	106.68	108.81	103.27	106.68	106.68	13,429
2022-04-14	101.99	103.27	99.853	101.99	101.99	22,831
2022-04-13	100.71	107.11	100.71	100.71	100.71	11,252
2022-04-12	104.55	109.67	102.84	104.55	104.55	6,269
2022-04-11	104.97	111.38	104.97	104.97	104.97	8,815
2022-04-08	108.81	111.80	107.53	108.81	108.81	9,436
2022-04-07	110.09	112.23	107.96	110.09	110.09	10,145
2022-04-06	110.95	111.80	109.24	110.95	110.95	8,793
2022-04-05	110.95	112.66	109.67	110.95	110.95	12,747
2022-04-04	112.66	114.79	109.67	112.66	112.66	16,917
2022-04-01	109.67	113.51	108.39	109.67	109.67	15,931
2022-03-31	108.39	115.22	108.39	108.39	108.39	18,767
2022-03-30	113.94	113.94	109.67	113.94	113.94	7,233
2022-03-29	110.09	117.78	108.81	110.09	110.09	5,299

← NewerPage 19 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.