Abelco Investment Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 2,908,283 |
| 2026-10-16 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,970,916 |
| 2026-10-15 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 8,439,665 |
| 2026-10-14 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 2,210,556 |
| 2026-10-13 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 443,041 |
| 2026-10-12 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 3,175,697 |
| 2026-10-09 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 2,715,359 |
| 2026-10-08 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 8,409,138 |
| 2026-10-07 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 2,065,555 |
| 2026-10-06 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 25,314,460 |
| 2026-10-05 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 3,023,442 |
| 2026-10-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 3,040,535 |
| 2026-10-01 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 136,968,530 |
| 2026-09-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,793,759 |
| 2026-09-29 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 8,204,750 |
| 2026-09-28 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 8,556,333 |
| 2026-09-25 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 10,520,755 |
| 2026-09-24 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 479,409 |
| 2026-09-23 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 2,023,282 |
| 2026-09-22 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 227,802 |
| 2026-09-21 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 1,681,197 |
| 2026-09-18 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 16,368,613 |
| 2026-09-17 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 6,260,199 |
| 2026-09-16 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 2,380,236 |
| 2026-09-15 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 3,011,163 |
| 2026-09-14 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 1,824,599 |
| 2026-09-11 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 445,653 |
| 2026-09-10 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 950,799 |
| 2026-09-09 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 1,517,091 |
| 2026-09-08 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 1,614,809 |
| 2026-09-07 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 6,266,478 |
| 2026-09-04 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 1,458,820 |
| 2026-09-03 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 1,195,901 |
| 2026-09-02 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 2,250,586 |
| 2026-09-01 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 2,773,794 |
| 2026-08-31 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 7,823,234 |
| 2026-08-28 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 25,711,645 |
| 2026-08-27 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 2,529,461 |
| 2026-08-26 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 3,982,377 |
| 2026-08-25 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 2,703,949 |
| 2026-08-24 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 2,168,729 |
| 2026-08-21 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 2,278,908 |
| 2026-08-20 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 1,654,334 |
| 2026-08-19 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 4,014,945 |
| 2026-08-18 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 3,798,846 |
| 2026-08-17 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 10,030,887 |
| 2026-08-14 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 2,140,624 |
| 2026-08-13 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 5,244,545 |
| 2026-08-12 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 7,823,472 |
| 2026-08-11 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 4,283,829 |
| 2026-08-10 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 4,117,075 |
| 2026-08-07 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 1,454,084 |
| 2026-08-06 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 5,208,993 |
| 2026-08-05 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 7,858,741 |
| 2026-08-04 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 14,814,869 |
| 2026-08-03 | 0.004 | 0.005 | 0.003 | 0.004 | 0.004 | 86,390,847 |
| 2026-07-31 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 7,294,168 |
| 2026-07-30 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 7,847,227 |
| 2026-07-29 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 5,008,250 |
| 2026-07-28 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 3,974,376 |
Page 1 of 2 · 65 trading daysOlder →
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.