Abelco Investment Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.018	0.019	0.018	0.019	0.019	847,050
2023-11-06	0.019	0.019	0.017	0.018	0.018	713,420
2023-11-03	0.019	0.019	0.017	0.019	0.019	268,390
2023-11-02	0.019	0.019	0.017	0.018	0.018	245,230
2023-11-01	0.019	0.019	0.017	0.019	0.019	380,200
2023-10-31	0.019	0.019	0.017	0.019	0.019	2,910,000
2023-10-30	0.019	0.019	0.017	0.018	0.018	1,850,000
2023-10-27	0.018	0.019	0.017	0.019	0.019	910,060
2023-10-26	0.017	0.019	0.017	0.018	0.018	4,000,000
2023-10-25	0.022	0.023	0.013	0.019	0.019	17,730,000
2023-10-24	0.026	0.026	0.019	0.022	0.022	1,430,000
2023-10-23	0.021	0.021	0.019	0.020	0.020	924,440
2023-10-20	0.021	0.021	0.019	0.021	0.021	2,670,000
2023-10-19	0.020	0.024	0.020	0.021	0.021	1,990,000
2023-10-18	0.023	0.023	0.018	0.020	0.020	14,240,000
2023-10-17	0.023	0.025	0.023	0.025	0.025	717,090
2023-10-16	0.025	0.025	0.023	0.023	0.023	1,430,000
2023-10-13	0.024	0.026	0.023	0.024	0.024	3,570,000
2023-10-12	0.025	0.026	0.022	0.025	0.025	2,080,000
2023-10-11	0.026	0.026	0.024	0.025	0.025	589,290
2023-10-10	0.025	0.026	0.025	0.026	0.026	614,400
2023-10-09	0.025	0.026	0.025	0.025	0.025	804,310
2023-10-06	0.027	0.027	0.025	0.025	0.025	788,430
2023-10-05	0.026	0.028	0.026	0.027	0.027	344,650
2023-10-04	0.027	0.027	0.026	0.026	0.026	2,190,000
2023-10-03	0.027	0.028	0.026	0.027	0.027	1,510,000
2023-10-02	0.028	0.028	0.027	0.028	0.028	767,520
2023-09-29	0.027	0.028	0.027	0.028	0.028	316,700
2023-09-28	0.029	0.029	0.026	0.028	0.028	766,330
2023-09-27	0.029	0.029	0.027	0.029	0.029	128,410
2023-09-26	0.028	0.029	0.027	0.028	0.028	4,280,000
2023-09-25	0.027	0.028	0.026	0.028	0.028	859,860
2023-09-22	0.028	0.028	0.026	0.027	0.027	206,900
2023-09-21	0.028	0.028	0.026	0.028	0.028	1,330,000
2023-09-20	0.027	0.028	0.026	0.028	0.028	200,560
2023-09-19	0.028	0.028	0.026	0.027	0.027	952,860
2023-09-18	0.028	0.028	0.027	0.028	0.028	510,500
2023-09-15	0.027	0.028	0.027	0.028	0.028	930,760
2023-09-14	0.028	0.028	0.027	0.028	0.028	422,340
2023-09-13	0.029	0.029	0.027	0.027	0.027	1,300,000
2023-09-12	0.028	0.029	0.028	0.029	0.029	1,720,000
2023-09-11	0.029	0.029	0.028	0.029	0.029	1,080,000
2023-09-08	0.029	0.029	0.028	0.029	0.029	623,280
2023-09-07	0.028	0.030	0.024	0.030	0.030	8,390,000
2023-09-06	0.029	0.029	0.027	0.028	0.028	985,610
2023-09-05	0.027	0.029	0.027	0.029	0.029	2,000,000
2023-09-04	0.028	0.030	0.027	0.027	0.027	1,860,000
2023-09-01	0.028	0.030	0.028	0.028	0.028	2,060,000
2023-08-31	0.029	0.030	0.027	0.028	0.028	3,420,000
2023-08-30	0.029	0.029	0.026	0.029	0.029	2,950,000
2023-08-29	0.029	0.030	0.027	0.029	0.029	2,020,000
2023-08-28	0.030	0.030	0.028	0.029	0.029	1,380,000
2023-08-25	0.029	0.030	0.028	0.030	0.030	816,350
2023-08-24	0.029	0.030	0.028	0.028	0.028	1,900,000
2023-08-23	0.030	0.030	0.028	0.029	0.029	660,010
2023-08-22	0.028	0.030	0.028	0.030	0.030	804,510
2023-08-21	0.029	0.029	0.028	0.029	0.029	347,960
2023-08-18	0.029	0.030	0.027	0.029	0.029	1,370,000
2023-08-17	0.030	0.030	0.028	0.030	0.030	1,030,000
2023-08-16	0.031	0.031	0.029	0.030	0.030	1,420,000

← NewerPage 10 of 18 · 1,058 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.