Avsalt Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 1.112 | 1.112 | 1.100 | 1.100 | 1,099.93 | 9 |
| 2022-09-01 | 1.130 | 1.130 | 1.049 | 1.049 | 1,049.39 | 6 |
| 2022-08-31 | 1.112 | 1.165 | 1.100 | 1.100 | 1,099.93 | 4 |
| 2022-08-30 | 1.109 | 1.112 | 1.085 | 1.109 | 1,108.85 | 7 |
| 2022-08-29 | 1.159 | 1.159 | 1.064 | 1.109 | 1,108.85 | 19 |
| 2022-08-26 | 1.165 | 1.189 | 1.159 | 1.159 | 1,159.39 | 27 |
| 2022-08-25 | 1.159 | 1.159 | 1.112 | 1.115 | 1,114.80 | 6 |
| 2022-08-24 | 1.159 | 1.159 | 1.159 | 1.159 | 1,159.39 | 4 |
| 2022-08-23 | 1.165 | 1.231 | 1.165 | 1.189 | 1,189.11 | 40 |
| 2022-08-22 | 1.222 | 1.329 | 1.103 | 1.115 | 1,114.80 | 32 |
| 2022-08-19 | 1.136 | 1.338 | 1.070 | 1.201 | 1,201.01 | 49 |
| 2022-08-18 | 1.136 | 1.136 | 1.130 | 1.130 | 1,129.66 | 6 |
| 2022-08-17 | 1.073 | 1.136 | 1.073 | 1.136 | 1,135.60 | 10 |
| 2022-08-16 | 1.130 | 1.136 | 1.073 | 1.130 | 1,129.66 | 6 |
| 2022-08-15 | 1.148 | 1.183 | 1.133 | 1.133 | 1,132.63 | 15 |
| 2022-08-12 | 1.100 | 1.148 | 1.100 | 1.148 | 1,147.50 | 24 |
| 2022-08-11 | 1.148 | 1.148 | 1.094 | 1.097 | 1,096.96 | 17 |
| 2022-08-10 | 1.136 | 1.136 | 1.073 | 1.094 | 1,093.99 | 33 |
| 2022-08-09 | 1.142 | 1.142 | 1.073 | 1.136 | 1,135.60 | 23 |
| 2022-08-08 | 1.207 | 1.207 | 1.136 | 1.142 | 1,141.55 | 89 |
| 2022-08-05 | 1.207 | 1.207 | 1.139 | 1.139 | 1,138.58 | 8 |
| 2022-08-04 | 1.070 | 1.281 | 1.070 | 1.204 | 1,203.98 | 53 |
| 2022-08-03 | 1.133 | 1.133 | 1.070 | 1.091 | 1,091.01 | 14 |
| 2022-08-01 | 1.100 | 1.115 | 1.100 | 1.115 | 1,114.80 | 5 |
| 2022-07-29 | 1.041 | 1.106 | 1.041 | 1.106 | 1,105.88 | 7 |
| 2022-07-28 | 1.106 | 1.106 | 1.082 | 1.082 | 1,082.09 | 3 |
| 2022-07-27 | 1.106 | 1.130 | 1.100 | 1.100 | 1,099.93 | 8 |
| 2022-07-26 | 1.145 | 1.201 | 1.100 | 1.133 | 1,132.63 | 36 |
| 2022-07-25 | 1.046 | 1.183 | 1.035 | 1.076 | 1,076.15 | 41 |
| 2022-07-22 | 0.963 | 1.041 | 0.922 | 1.041 | 1,040.48 | 45 |
| 2022-07-21 | 0.871 | 0.960 | 0.871 | 0.951 | 951.29 | 23 |
| 2022-07-20 | 0.931 | 0.931 | 0.871 | 0.871 | 871.03 | 11 |
| 2022-07-19 | 0.895 | 0.942 | 0.895 | 0.922 | 921.56 | 4 |
| 2022-07-18 | 0.895 | 0.948 | 0.895 | 0.898 | 897.78 | 22 |
| 2022-07-15 | 0.939 | 0.939 | 0.895 | 0.895 | 894.81 | 3 |
| 2022-07-14 | 0.945 | 0.948 | 0.898 | 0.901 | 900.75 | 9 |
| 2022-07-13 | 0.877 | 0.966 | 0.877 | 0.945 | 945.35 | 52 |
| 2022-07-12 | 0.916 | 0.916 | 0.806 | 0.877 | 876.97 | 42 |
| 2022-07-11 | 0.948 | 0.948 | 0.922 | 0.922 | 921.56 | 4 |
| 2022-07-08 | 0.892 | 0.945 | 0.892 | 0.945 | 945.35 | 8 |
| 2022-07-07 | 0.922 | 0.942 | 0.892 | 0.892 | 891.84 | 5 |
| 2022-07-06 | 0.934 | 1.026 | 0.934 | 0.945 | 945.35 | 22 |
| 2022-07-05 | 0.934 | 0.934 | 0.892 | 0.892 | 891.84 | 0 |
| 2022-07-04 | 0.931 | 0.931 | 0.892 | 0.892 | 891.84 | 16 |
| 2022-07-01 | 0.907 | 0.919 | 0.877 | 0.892 | 891.84 | 21 |
| 2022-06-30 | 0.922 | 0.922 | 0.922 | 0.922 | 921.56 | 1 |
| 2022-06-29 | 0.895 | 0.922 | 0.895 | 0.922 | 921.56 | 20 |
| 2022-06-28 | 0.925 | 0.948 | 0.922 | 0.922 | 921.56 | 5 |
| 2022-06-27 | 0.954 | 0.954 | 0.856 | 0.907 | 906.70 | 124 |
| 2022-06-23 | 1.011 | 1.011 | 0.954 | 0.954 | 954.26 | 47 |
| 2022-06-22 | 1.017 | 1.017 | 0.960 | 1.008 | 1,007.77 | 19 |
| 2022-06-21 | 1.011 | 1.073 | 0.934 | 1.017 | 1,016.69 | 106 |
| 2022-06-20 | 1.055 | 1.055 | 0.981 | 1.011 | 1,010.75 | 10 |
| 2022-06-17 | 1.082 | 1.082 | 1.011 | 1.070 | 1,070.20 | 159 |
| 2022-06-16 | 1.082 | 1.091 | 1.082 | 1.082 | 1,082.09 | 7 |
| 2022-06-15 | 1.041 | 1.082 | 1.041 | 1.082 | 1,082.09 | 7 |
| 2022-06-14 | 1.100 | 1.127 | 1.041 | 1.070 | 1,070.20 | 57 |
| 2022-06-13 | 1.162 | 1.162 | 1.091 | 1.100 | 1,099.93 | 5 |
| 2022-06-10 | 1.216 | 1.216 | 1.162 | 1.162 | 1,162.36 | 25 |
| 2022-06-09 | 1.162 | 1.213 | 1.162 | 1.174 | 1,174.25 | 20 |
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.