Avsalt Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 1.558 | 1.766 | 1.558 | 1.766 | 1,765.84 | 54 |
| 2021-12-10 | 1.564 | 1.564 | 1.472 | 1.546 | 1,545.85 | 54 |
| 2021-12-09 | 1.546 | 1.760 | 1.522 | 1.564 | 1,563.69 | 79 |
| 2021-12-08 | 1.486 | 1.932 | 1.486 | 1.546 | 1,545.85 | 112 |
| 2021-12-07 | 1.534 | 1.534 | 1.400 | 1.457 | 1,456.67 | 16 |
| 2021-12-06 | 1.472 | 1.546 | 1.460 | 1.486 | 1,486.39 | 43 |
| 2021-12-03 | 1.546 | 1.576 | 1.460 | 1.460 | 1,459.64 | 18 |
| 2021-12-02 | 1.516 | 1.516 | 1.472 | 1.472 | 1,471.53 | 28 |
| 2021-12-01 | 1.486 | 1.576 | 1.472 | 1.516 | 1,516.12 | 50 |
| 2021-11-30 | 1.546 | 1.546 | 1.400 | 1.483 | 1,483.42 | 34 |
| 2021-11-29 | 1.546 | 1.617 | 1.400 | 1.486 | 1,486.39 | 72 |
| 2021-11-26 | 1.552 | 1.635 | 1.472 | 1.486 | 1,486.39 | 33 |
| 2021-11-25 | 1.552 | 1.724 | 1.480 | 1.546 | 1,545.85 | 58 |
| 2021-11-24 | 1.629 | 1.724 | 1.552 | 1.552 | 1,551.79 | 24 |
| 2021-11-23 | 1.677 | 1.724 | 1.576 | 1.629 | 1,629.09 | 73 |
| 2021-11-22 | 1.748 | 1.861 | 1.677 | 1.677 | 1,676.65 | 172 |
| 2021-11-19 | 1.742 | 1.802 | 1.593 | 1.695 | 1,694.49 | 131 |
| 2021-11-18 | 1.635 | 1.724 | 1.605 | 1.641 | 1,640.98 | 36 |
| 2021-11-17 | 1.635 | 1.748 | 1.576 | 1.635 | 1,635.03 | 81 |
| 2021-11-16 | 1.695 | 1.695 | 1.593 | 1.593 | 1,593.41 | 40 |
| 2021-11-15 | 1.748 | 1.748 | 1.599 | 1.695 | 1,694.49 | 71 |
| 2021-11-12 | 1.772 | 1.778 | 1.635 | 1.748 | 1,748.00 | 56 |
| 2021-11-11 | 1.790 | 1.903 | 1.683 | 1.695 | 1,694.49 | 46 |
| 2021-11-10 | 1.760 | 1.891 | 1.671 | 1.784 | 1,783.67 | 73 |
| 2021-11-09 | 1.748 | 1.903 | 1.558 | 1.760 | 1,759.89 | 145 |
| 2021-11-08 | 1.546 | 1.813 | 1.498 | 1.808 | 1,807.45 | 123 |
| 2021-11-05 | 1.796 | 1.932 | 1.466 | 1.486 | 1,486.39 | 206 |
| 2021-11-04 | 1.772 | 1.772 | 1.653 | 1.665 | 1,664.76 | 11 |
| 2021-11-03 | 1.647 | 1.778 | 1.647 | 1.778 | 1,777.73 | 25 |
| 2021-11-02 | 1.790 | 1.790 | 1.617 | 1.647 | 1,646.92 | 35 |
| 2021-11-01 | 1.689 | 1.796 | 1.689 | 1.706 | 1,706.38 | 10 |
| 2021-10-29 | 1.742 | 1.790 | 1.742 | 1.778 | 1,777.73 | 5 |
| 2021-10-28 | 1.784 | 1.784 | 1.724 | 1.784 | 1,783.67 | 28 |
| 2021-10-27 | 1.784 | 1.784 | 1.695 | 1.695 | 1,694.49 | 3 |
| 2021-10-26 | 1.718 | 1.736 | 1.665 | 1.736 | 1,736.11 | 10 |
| 2021-10-25 | 1.867 | 1.867 | 1.671 | 1.760 | 1,759.89 | 22 |
| 2021-10-22 | 1.873 | 1.873 | 1.784 | 1.867 | 1,866.91 | 7 |
← NewerPage 21 of 21 · 1,237 trading days
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.