Avsalt Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 1.293 | 1.293 | 1.165 | 1.216 | 1,215.87 | 18 |
| 2022-06-07 | 1.412 | 1.412 | 1.293 | 1.293 | 1,293.16 | 9 |
| 2022-06-03 | 1.314 | 1.540 | 1.311 | 1.451 | 1,450.72 | 66 |
| 2022-06-02 | 1.204 | 1.308 | 1.204 | 1.308 | 1,308.03 | 20 |
| 2022-06-01 | 1.201 | 1.278 | 1.189 | 1.255 | 1,254.52 | 65 |
| 2022-05-31 | 1.234 | 1.234 | 1.159 | 1.159 | 1,159.39 | 23 |
| 2022-05-30 | 1.201 | 1.263 | 1.189 | 1.213 | 1,212.90 | 19 |
| 2022-05-27 | 1.168 | 1.201 | 1.168 | 1.189 | 1,189.11 | 30 |
| 2022-05-25 | 1.139 | 1.201 | 1.097 | 1.168 | 1,168.31 | 43 |
| 2022-05-24 | 0.996 | 1.400 | 0.981 | 1.139 | 1,138.58 | 294 |
| 2022-05-23 | 1.070 | 1.070 | 0.996 | 0.996 | 995.88 | 31 |
| 2022-05-20 | 1.121 | 1.263 | 1.029 | 1.041 | 1,040.48 | 207 |
| 2022-05-19 | 0.963 | 1.058 | 0.963 | 1.058 | 1,058.31 | 12 |
| 2022-05-18 | 1.014 | 1.014 | 0.957 | 0.957 | 957.24 | 5 |
| 2022-05-17 | 0.960 | 0.960 | 0.957 | 0.957 | 957.24 | 2 |
| 2022-05-16 | 1.011 | 1.017 | 0.960 | 0.960 | 960.21 | 2 |
| 2022-05-13 | 1.017 | 1.136 | 0.957 | 1.017 | 1,016.69 | 31 |
| 2022-05-12 | 0.957 | 1.189 | 0.945 | 1.011 | 1,010.75 | 68 |
| 2022-05-11 | 0.996 | 1.216 | 0.904 | 1.002 | 1,001.83 | 110 |
| 2022-05-10 | 0.993 | 1.055 | 0.993 | 0.993 | 992.91 | 13 |
| 2022-05-09 | 1.055 | 1.290 | 1.002 | 1.055 | 1,055.34 | 93 |
| 2022-05-06 | 0.987 | 1.263 | 0.987 | 1.049 | 1,049.39 | 66 |
| 2022-05-05 | 1.038 | 1.038 | 0.981 | 0.984 | 983.99 | 84 |
| 2022-05-04 | 1.041 | 1.085 | 0.990 | 1.011 | 1,010.75 | 62 |
| 2022-05-03 | 1.055 | 1.100 | 0.981 | 1.094 | 1,093.99 | 100 |
| 2022-05-02 | 1.180 | 1.240 | 1.103 | 1.103 | 1,102.90 | 69 |
| 2022-04-29 | 1.180 | 1.180 | 1.112 | 1.168 | 1,168.31 | 24 |
| 2022-04-28 | 1.219 | 1.436 | 1.130 | 1.174 | 1,174.25 | 114 |
| 2022-04-27 | 1.219 | 1.296 | 1.219 | 1.293 | 1,293.16 | 26 |
| 2022-04-26 | 1.305 | 1.305 | 1.231 | 1.249 | 1,248.57 | 64 |
| 2022-04-25 | 1.433 | 1.486 | 1.293 | 1.308 | 1,308.03 | 72 |
| 2022-04-22 | 1.439 | 1.439 | 1.403 | 1.433 | 1,432.88 | 5 |
| 2022-04-21 | 1.356 | 1.457 | 1.356 | 1.409 | 1,409.10 | 29 |
| 2022-04-20 | 1.442 | 1.442 | 1.308 | 1.308 | 1,308.03 | 52 |
| 2022-04-19 | 1.365 | 1.397 | 1.240 | 1.397 | 1,397.21 | 50 |
| 2022-04-14 | 1.213 | 1.421 | 1.213 | 1.296 | 1,296.14 | 135 |
| 2022-04-13 | 1.219 | 1.219 | 1.103 | 1.151 | 1,150.47 | 45 |
| 2022-04-12 | 1.219 | 1.219 | 1.162 | 1.177 | 1,177.22 | 15 |
| 2022-04-11 | 1.219 | 1.338 | 1.219 | 1.222 | 1,221.82 | 30 |
| 2022-04-08 | 1.275 | 1.275 | 1.213 | 1.219 | 1,218.84 | 34 |
| 2022-04-07 | 1.222 | 1.281 | 1.195 | 1.281 | 1,281.27 | 41 |
| 2022-04-06 | 1.159 | 1.486 | 1.153 | 1.231 | 1,230.73 | 303 |
| 2022-04-05 | 1.073 | 1.159 | 1.070 | 1.130 | 1,129.66 | 43 |
| 2022-04-04 | 1.204 | 1.255 | 1.127 | 1.127 | 1,126.69 | 76 |
| 2022-04-01 | 1.145 | 1.186 | 1.130 | 1.186 | 1,186.14 | 24 |
| 2022-03-31 | 1.130 | 1.195 | 1.130 | 1.195 | 1,195.06 | 16 |
| 2022-03-30 | 1.287 | 1.287 | 1.118 | 1.153 | 1,153.44 | 51 |
| 2022-03-29 | 1.275 | 1.275 | 1.210 | 1.222 | 1,221.82 | 80 |
| 2022-03-28 | 1.278 | 1.281 | 1.240 | 1.278 | 1,278.30 | 29 |
| 2022-03-25 | 1.219 | 1.290 | 1.213 | 1.240 | 1,239.65 | 79 |
| 2022-03-24 | 1.278 | 1.278 | 1.133 | 1.180 | 1,180.20 | 60 |
| 2022-03-23 | 1.207 | 1.326 | 1.207 | 1.234 | 1,233.71 | 59 |
| 2022-03-22 | 1.204 | 1.278 | 1.145 | 1.207 | 1,206.95 | 136 |
| 2022-03-21 | 1.261 | 1.365 | 1.070 | 1.174 | 1,174.25 | 98 |
| 2022-03-18 | 1.097 | 1.293 | 0.999 | 1.231 | 1,230.73 | 191 |
| 2022-03-17 | 1.085 | 1.338 | 1.041 | 1.109 | 1,108.85 | 385 |
| 2022-03-16 | 1.041 | 1.049 | 0.966 | 0.984 | 983.99 | 59 |
| 2022-03-15 | 1.162 | 1.162 | 0.987 | 1.046 | 1,046.42 | 576 |
| 2022-03-14 | 1.189 | 1.252 | 1.079 | 1.079 | 1,079.12 | 119 |
| 2022-03-11 | 1.017 | 1.335 | 1.017 | 1.186 | 1,186.14 | 441 |
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.