Avsalt Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 0.922 | 1.171 | 0.874 | 0.910 | 909.67 | 129 |
| 2022-03-09 | 0.931 | 1.052 | 0.838 | 0.948 | 948.32 | 175 |
| 2022-03-08 | 1.041 | 1.046 | 0.803 | 0.928 | 927.51 | 222 |
| 2022-03-07 | 1.186 | 1.186 | 0.993 | 1.082 | 1,082.09 | 453 |
| 2022-03-04 | 0.859 | 1.915 | 0.859 | 1.186 | 1,186.14 | 1,718 |
| 2022-03-03 | 0.809 | 1.043 | 0.809 | 0.818 | 817.52 | 88 |
| 2022-03-02 | 0.847 | 0.847 | 0.803 | 0.809 | 808.60 | 9 |
| 2022-03-01 | 0.803 | 0.922 | 0.803 | 0.850 | 850.22 | 32 |
| 2022-02-28 | 0.859 | 0.859 | 0.809 | 0.829 | 829.41 | 10 |
| 2022-02-25 | 0.806 | 0.859 | 0.773 | 0.859 | 859.14 | 52 |
| 2022-02-24 | 0.797 | 0.877 | 0.535 | 0.806 | 805.63 | 161 |
| 2022-02-23 | 0.853 | 0.886 | 0.755 | 0.818 | 817.52 | 125 |
| 2022-02-22 | 0.898 | 0.901 | 0.838 | 0.847 | 847.24 | 26 |
| 2022-02-21 | 1.008 | 1.008 | 0.797 | 0.853 | 853.19 | 383 |
| 2022-02-18 | 1.041 | 1.041 | 0.925 | 1.008 | 1,007.77 | 59 |
| 2022-02-17 | 1.041 | 1.088 | 1.041 | 1.088 | 1,088.04 | 11 |
| 2022-02-16 | 1.156 | 1.156 | 1.043 | 1.091 | 1,091.01 | 13 |
| 2022-02-15 | 1.103 | 1.145 | 1.055 | 1.094 | 1,093.99 | 39 |
| 2022-02-14 | 1.189 | 1.189 | 1.052 | 1.159 | 1,159.39 | 88 |
| 2022-02-11 | 1.263 | 1.263 | 1.189 | 1.263 | 1,263.43 | 2 |
| 2022-02-10 | 1.219 | 1.263 | 1.100 | 1.263 | 1,263.43 | 59 |
| 2022-02-09 | 1.127 | 1.439 | 1.127 | 1.219 | 1,218.84 | 237 |
| 2022-02-08 | 1.100 | 1.100 | 1.076 | 1.076 | 1,076.15 | 17 |
| 2022-02-07 | 1.159 | 1.189 | 1.052 | 1.082 | 1,082.09 | 35 |
| 2022-02-04 | 1.159 | 1.159 | 1.100 | 1.159 | 1,159.39 | 10 |
| 2022-02-03 | 1.180 | 1.180 | 1.058 | 1.159 | 1,159.39 | 55 |
| 2022-02-02 | 1.255 | 1.255 | 1.180 | 1.219 | 1,218.84 | 44 |
| 2022-02-01 | 1.189 | 1.189 | 1.189 | 1.189 | 1,189.11 | 19 |
| 2022-01-31 | 1.263 | 1.278 | 1.046 | 1.189 | 1,189.11 | 41 |
| 2022-01-28 | 1.204 | 1.338 | 1.189 | 1.263 | 1,263.43 | 41 |
| 2022-01-27 | 1.159 | 1.483 | 1.159 | 1.225 | 1,224.79 | 212 |
| 2022-01-26 | 1.127 | 1.133 | 1.094 | 1.133 | 1,132.63 | 29 |
| 2022-01-25 | 1.124 | 1.127 | 1.058 | 1.127 | 1,126.69 | 15 |
| 2022-01-24 | 1.195 | 1.258 | 1.058 | 1.124 | 1,123.71 | 31 |
| 2022-01-21 | 1.165 | 1.231 | 1.130 | 1.195 | 1,195.06 | 13 |
| 2022-01-20 | 1.228 | 1.228 | 1.103 | 1.159 | 1,159.39 | 10 |
| 2022-01-19 | 1.189 | 1.228 | 1.130 | 1.165 | 1,165.33 | 26 |
| 2022-01-18 | 1.219 | 1.219 | 1.148 | 1.148 | 1,147.50 | 3 |
| 2022-01-17 | 1.308 | 1.365 | 1.035 | 1.177 | 1,177.22 | 215 |
| 2022-01-14 | 1.308 | 1.338 | 1.237 | 1.308 | 1,308.03 | 60 |
| 2022-01-13 | 1.397 | 1.397 | 1.219 | 1.219 | 1,218.84 | 95 |
| 2022-01-12 | 1.397 | 1.424 | 1.320 | 1.368 | 1,367.48 | 57 |
| 2022-01-11 | 1.314 | 1.397 | 1.314 | 1.388 | 1,388.29 | 35 |
| 2022-01-10 | 1.475 | 1.475 | 1.314 | 1.326 | 1,325.86 | 26 |
| 2022-01-07 | 1.397 | 1.475 | 1.326 | 1.409 | 1,409.10 | 59 |
| 2022-01-05 | 1.486 | 1.486 | 1.403 | 1.480 | 1,480.45 | 12 |
| 2022-01-04 | 1.457 | 1.522 | 1.421 | 1.457 | 1,456.67 | 29 |
| 2022-01-03 | 1.516 | 1.546 | 1.457 | 1.486 | 1,486.39 | 34 |
| 2021-12-30 | 1.546 | 1.546 | 1.463 | 1.516 | 1,516.12 | 74 |
| 2021-12-29 | 1.510 | 1.570 | 1.486 | 1.540 | 1,539.90 | 88 |
| 2021-12-28 | 1.486 | 1.605 | 1.486 | 1.546 | 1,545.85 | 71 |
| 2021-12-27 | 1.516 | 1.605 | 1.427 | 1.528 | 1,528.01 | 118 |
| 2021-12-23 | 1.457 | 1.635 | 1.457 | 1.504 | 1,504.23 | 20 |
| 2021-12-22 | 1.433 | 1.480 | 1.400 | 1.427 | 1,426.94 | 49 |
| 2021-12-21 | 1.510 | 1.510 | 1.457 | 1.486 | 1,486.39 | 26 |
| 2021-12-20 | 1.570 | 1.605 | 1.457 | 1.546 | 1,545.85 | 26 |
| 2021-12-17 | 1.599 | 1.605 | 1.516 | 1.576 | 1,575.58 | 28 |
| 2021-12-16 | 1.510 | 1.599 | 1.510 | 1.546 | 1,545.85 | 33 |
| 2021-12-15 | 1.635 | 1.700 | 1.486 | 1.510 | 1,510.18 | 56 |
| 2021-12-14 | 1.766 | 1.766 | 1.570 | 1.605 | 1,605.31 | 63 |
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.