Absolicon Solar Collector AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	115.22	123.32	112.23	115.22	115.22	15,835
2022-03-25	118.63	120.65	116.21	118.63	118.63	5,033
2022-03-24	116.61	120.24	116.61	116.61	116.61	5,073
2022-03-23	118.63	121.86	117.02	118.63	118.63	9,520
2022-03-22	119.03	124.68	115.40	119.03	119.03	10,193
2022-03-21	124.28	125.09	117.02	124.28	124.28	7,641
2022-03-18	119.84	119.84	114.19	119.84	119.84	15,190
2022-03-17	114.19	114.19	108.95	114.19	114.19	6,958
2022-03-16	111.37	112.17	106.93	111.37	111.37	1,813
2022-03-15	106.52	110.56	105.31	106.52	106.52	2,968
2022-03-14	110.96	112.98	108.95	110.96	110.96	2,973
2022-03-11	110.16	110.56	99.665	110.16	110.16	14,040
2022-03-10	101.68	102.49	100.07	101.68	101.68	2,180
2022-03-09	100.47	101.68	96.437	100.47	100.47	2,576
2022-03-08	93.612	97.244	93.209	93.612	93.612	2,108
2022-03-07	94.823	97.244	89.577	94.823	94.823	4,392
2022-03-04	98.051	99.665	89.981	98.051	98.051	7,636
2022-03-03	91.998	95.226	90.788	91.998	91.998	2,021
2022-03-02	95.630	95.630	91.191	95.630	95.630	1,524
2022-03-01	91.191	100.07	89.981	91.191	91.191	4,518
2022-02-28	96.033	100.07	85.542	96.033	96.033	3,581
2022-02-25	91.191	96.437	85.139	91.191	91.191	6,138
2022-02-24	89.577	96.437	89.577	89.577	89.577	4,292
2022-02-23	99.665	106.12	98.051	99.665	99.665	7,731
2022-02-22	98.051	98.051	84.735	98.051	98.051	7,631
2022-02-21	94.823	99.261	91.998	94.823	94.823	7,421
2022-02-18	99.261	104.10	98.454	99.261	99.261	1,678
2022-02-17	100.88	106.12	100.88	100.88	100.88	2,327
2022-02-16	106.52	106.93	105.72	106.52	106.52	4,264
2022-02-15	105.72	106.12	104.10	105.72	105.72	589
2022-02-14	103.30	104.10	98.454	103.30	103.30	5,746
2022-02-11	105.72	106.93	103.30	105.72	105.72	2,273
2022-02-10	106.52	106.52	104.10	106.52	106.52	978
2022-02-09	106.12	106.52	103.70	106.12	106.12	3,169
2022-02-08	105.72	107.33	104.10	105.72	105.72	2,587
2022-02-07	104.10	106.93	104.10	104.10	104.10	1,561
2022-02-04	104.91	107.33	102.09	104.91	104.91	2,430
2022-02-03	102.49	107.33	101.28	102.49	102.49	5,900
2022-02-02	106.52	107.73	104.91	106.52	106.52	1,756
2022-02-01	104.91	108.14	103.30	104.91	104.91	2,602
2022-01-31	108.14	110.56	107.33	108.14	108.14	5,169
2022-01-28	107.33	109.75	100.47	107.33	107.33	6,638
2022-01-27	103.70	104.10	98.454	103.70	103.70	2,147
2022-01-26	100.07	102.49	97.647	100.07	100.07	1,555
2022-01-25	97.244	100.47	96.840	97.244	97.244	4,537
2022-01-24	96.840	104.51	96.437	96.840	96.840	11,007
2022-01-21	98.858	104.10	98.051	98.858	98.858	7,827
2022-01-20	104.51	104.51	101.28	104.51	104.51	3,356
2022-01-19	104.91	104.91	100.88	104.91	104.91	3,191
2022-01-18	102.49	106.12	101.68	102.49	102.49	4,411
2022-01-17	106.12	106.52	101.68	106.12	106.12	5,129
2022-01-14	103.30	106.52	102.49	103.30	103.30	3,371
2022-01-13	104.91	106.52	103.70	104.91	104.91	1,978
2022-01-12	106.12	106.12	103.30	106.12	106.12	1,919
2022-01-11	103.30	104.10	102.09	103.30	103.30	4,535
2022-01-10	104.91	110.16	104.91	104.91	104.91	5,228
2022-01-07	107.73	114.59	107.73	107.73	107.73	3,522
2022-01-05	114.59	116.21	112.58	114.59	114.59	332
2022-01-04	113.38	114.59	111.37	113.38	113.38	2,369
2022-01-03	112.98	117.02	110.96	112.98	112.98	4,800

← NewerPage 20 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.