Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | 4.090 | 5.080 | 4.090 | 4.660 | 4.660 | 51,761 |
| 2022-03-17 | 3.830 | 4.090 | 3.830 | 4.090 | 4.090 | 204 |
| 2022-03-16 | 3.850 | 4.100 | 3.850 | 4.090 | 4.090 | 294 |
| 2022-03-15 | 3.900 | 3.910 | 3.820 | 3.820 | 3.820 | 5,175 |
| 2022-03-14 | 3.590 | 3.900 | 3.580 | 3.900 | 3.900 | 11,258 |
| 2022-03-11 | 3.800 | 3.800 | 3.620 | 3.620 | 3.620 | 124 |
| 2022-03-10 | 3.450 | 3.860 | 3.450 | 3.800 | 3.800 | 4,109 |
| 2022-03-09 | 3.610 | 3.880 | 3.220 | 3.680 | 3.680 | 22,623 |
| 2022-03-08 | 3.610 | 3.870 | 3.600 | 3.610 | 3.610 | 10,915 |
| 2022-03-07 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 63 |
| 2022-03-04 | 3.590 | 3.630 | 3.530 | 3.540 | 3.540 | 13,625 |
| 2022-03-03 | 3.710 | 3.710 | 3.560 | 3.560 | 3.560 | 8,231 |
| 2022-03-02 | 3.850 | 3.850 | 3.610 | 3.680 | 3.680 | 10,965 |
| 2022-03-01 | 4.000 | 4.230 | 3.740 | 3.850 | 3.850 | 16,731 |
| 2022-02-28 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 5,455 |
| 2022-02-25 | 3.800 | 3.930 | 3.770 | 3.930 | 3.930 | 8,084 |
| 2022-02-24 | 4.190 | 4.190 | 3.610 | 3.820 | 3.820 | 23,753 |
| 2022-02-23 | 4.000 | 4.190 | 3.820 | 4.190 | 4.190 | 26,532 |
| 2022-02-22 | 3.670 | 4.010 | 3.670 | 4.000 | 4.000 | 16,879 |
| 2022-02-21 | 3.610 | 3.750 | 3.610 | 3.620 | 3.620 | 507 |
| 2022-02-18 | 3.650 | 3.790 | 3.610 | 3.670 | 3.670 | 4,918 |
| 2022-02-17 | 3.670 | 3.740 | 3.620 | 3.740 | 3.740 | 2,574 |
| 2022-02-16 | 3.790 | 3.790 | 3.690 | 3.770 | 3.770 | 5,708 |
| 2022-02-15 | 3.840 | 3.840 | 3.680 | 3.840 | 3.840 | 5,400 |
| 2022-02-14 | 3.740 | 4.230 | 3.730 | 3.840 | 3.840 | 10,651 |
| 2022-02-11 | 3.700 | 3.990 | 3.700 | 3.740 | 3.740 | 2,794 |
| 2022-02-10 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 651 |
| 2022-02-09 | 3.930 | 3.930 | 3.790 | 3.790 | 3.790 | 8,176 |
| 2022-02-08 | 3.900 | 3.980 | 3.900 | 3.920 | 3.920 | 166 |
| 2022-02-07 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 3,557 |
| 2022-02-04 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 6,190 |
| 2022-02-03 | 3.870 | 3.930 | 3.860 | 3.860 | 3.860 | 4,725 |
| 2022-02-02 | 3.990 | 3.990 | 3.850 | 3.850 | 3.850 | 9,421 |
| 2022-02-01 | 3.880 | 4.000 | 3.880 | 3.950 | 3.950 | 7,228 |
| 2022-01-28 | 3.990 | 3.990 | 3.760 | 3.820 | 3.820 | 3,572 |
| 2022-01-27 | 3.680 | 3.990 | 3.680 | 3.990 | 3.990 | 9,468 |
| 2022-01-26 | 3.790 | 4.450 | 3.790 | 3.810 | 3.810 | 33,628 |
| 2022-01-25 | 3.620 | 4.070 | 3.610 | 3.620 | 3.620 | 21,018 |
| 2022-01-24 | 3.600 | 4.840 | 3.600 | 3.600 | 3.600 | 11,999 |
| 2022-01-21 | 3.980 | 3.980 | 3.760 | 3.900 | 3.900 | 6,497 |
| 2022-01-20 | 3.750 | 3.980 | 3.700 | 3.980 | 3.980 | 17,968 |
| 2022-01-19 | 3.710 | 3.750 | 3.700 | 3.700 | 3.700 | 4,160 |
| 2022-01-18 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 17,627 |
| 2022-01-17 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 925 |
| 2022-01-14 | 4.150 | 4.490 | 4.120 | 4.200 | 4.200 | 7,190 |
| 2022-01-13 | 4.200 | 4.470 | 4.090 | 4.110 | 4.110 | 40,062 |
| 2022-01-12 | 3.750 | 4.280 | 3.750 | 4.200 | 4.200 | 25,465 |
| 2022-01-11 | 3.860 | 4.040 | 3.820 | 3.880 | 3.880 | 25,197 |
| 2022-01-10 | 3.860 | 3.960 | 3.760 | 3.760 | 3.760 | 10,356 |
| 2022-01-07 | 3.980 | 4.000 | 3.870 | 3.870 | 3.870 | 2,269 |
| 2022-01-05 | 4.070 | 4.070 | 3.980 | 3.980 | 3.980 | 918 |
| 2022-01-04 | 3.850 | 4.110 | 3.850 | 4.000 | 4.000 | 19,858 |
| 2022-01-03 | 3.830 | 4.130 | 3.800 | 4.050 | 4.050 | 24,283 |
| 2021-12-30 | 3.900 | 3.990 | 3.810 | 3.830 | 3.830 | 15,342 |
| 2021-12-29 | 3.740 | 3.960 | 3.740 | 3.900 | 3.900 | 9,595 |
| 2021-12-28 | 3.930 | 3.930 | 3.730 | 3.730 | 3.730 | 25,065 |
| 2021-12-27 | 3.940 | 3.950 | 3.820 | 3.940 | 3.940 | 3,602 |
| 2021-12-23 | 3.850 | 4.700 | 3.850 | 3.940 | 3.940 | 39,979 |
| 2021-12-22 | 3.910 | 3.910 | 3.760 | 3.760 | 3.760 | 13,460 |
| 2021-12-21 | 3.820 | 3.860 | 3.800 | 3.850 | 3.850 | 3,414 |
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.