Abelco Investment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.031	0.031	0.029	0.031	0.031	893,270
2023-08-14	0.030	0.031	0.030	0.031	0.031	444,790
2023-08-11	0.030	0.031	0.029	0.030	0.030	1,900,000
2023-08-10	0.031	0.032	0.030	0.031	0.031	823,180
2023-08-09	0.032	0.032	0.031	0.032	0.032	828,950
2023-08-08	0.032	0.034	0.030	0.032	0.032	3,350,000
2023-08-07	0.033	0.034	0.032	0.033	0.033	221,240
2023-08-04	0.032	0.034	0.032	0.034	0.034	246,990
2023-08-03	0.034	0.034	0.032	0.034	0.034	1,010,000
2023-08-02	0.032	0.034	0.032	0.034	0.034	270,670
2023-08-01	0.032	0.035	0.031	0.033	0.033	6,670,000
2023-07-31	0.035	0.035	0.032	0.033	0.033	2,080,000
2023-07-28	0.034	0.035	0.031	0.035	0.035	2,040,000
2023-07-27	0.034	0.034	0.032	0.034	0.034	1,500,000
2023-07-26	0.033	0.034	0.031	0.034	0.034	1,680,000
2023-07-25	0.031	0.034	0.030	0.032	0.032	4,530,000
2023-07-24	0.031	0.031	0.030	0.030	0.030	1,100,000
2023-07-21	0.030	0.031	0.029	0.031	0.031	931,510
2023-07-20	0.029	0.031	0.029	0.030	0.030	605,970
2023-07-19	0.031	0.031	0.029	0.029	0.029	3,490,000
2023-07-18	0.030	0.031	0.029	0.031	0.031	959,060
2023-07-17	0.029	0.031	0.029	0.030	0.030	2,150,000
2023-07-14	0.030	0.033	0.029	0.029	0.029	5,680,000
2023-07-13	0.030	0.030	0.029	0.029	0.029	1,820,000
2023-07-12	0.030	0.031	0.029	0.031	0.031	906,560
2023-07-11	0.031	0.031	0.029	0.030	0.030	2,840,000
2023-07-10	0.029	0.031	0.028	0.031	0.031	2,240,000
2023-07-07	0.030	0.031	0.028	0.029	0.029	3,420,000
2023-07-06	0.030	0.030	0.028	0.030	0.030	1,490,000
2023-07-05	0.030	0.031	0.028	0.030	0.030	1,260,000
2023-07-04	0.030	0.030	0.029	0.030	0.030	2,660,000
2023-07-03	0.031	0.032	0.029	0.031	0.031	2,000,000
2023-06-30	0.030	0.031	0.029	0.031	0.031	2,930,000
2023-06-29	0.031	0.032	0.029	0.030	0.030	2,840,000
2023-06-28	0.031	0.031	0.029	0.031	0.031	2,330,000
2023-06-27	0.032	0.032	0.030	0.031	0.031	3,880,000
2023-06-26	0.033	0.033	0.030	0.032	0.032	3,220,000
2023-06-22	0.033	0.033	0.031	0.033	0.033	1,380,000
2023-06-21	0.032	0.032	0.030	0.032	0.032	1,380,000
2023-06-20	0.033	0.033	0.031	0.032	0.032	928,070
2023-06-19	0.033	0.033	0.031	0.033	0.033	1,940,000
2023-06-16	0.033	0.034	0.032	0.034	0.034	869,660
2023-06-15	0.035	0.035	0.030	0.034	0.034	2,860,000
2023-06-14	0.035	0.037	0.033	0.035	0.035	4,390,000
2023-06-13	0.037	0.037	0.035	0.037	0.037	2,420,000
2023-06-12	0.039	0.039	0.035	0.037	0.037	2,370,000
2023-06-09	0.038	0.038	0.036	0.038	0.038	429,460
2023-06-08	0.037	0.038	0.034	0.038	0.038	988,600
2023-06-07	0.032	0.038	0.030	0.038	0.038	7,550,000
2023-06-05	0.034	0.035	0.029	0.032	0.032	3,730,000
2023-06-02	0.032	0.036	0.032	0.034	0.034	1,400,000
2023-06-01	0.033	0.035	0.032	0.032	0.032	2,990,000
2023-05-31	0.038	0.038	0.032	0.032	0.032	3,550,000
2023-05-30	0.039	0.040	0.034	0.038	0.038	5,620,000
2023-05-29	0.038	0.039	0.035	0.039	0.039	1,590,000
2023-05-26	0.037	0.038	0.036	0.038	0.038	1,160,000
2023-05-25	0.037	0.037	0.035	0.037	0.037	1,040,000
2023-05-24	0.040	0.040	0.031	0.037	0.037	5,930,000
2023-05-23	0.036	0.040	0.035	0.040	0.040	4,440,000
2023-05-22	0.037	0.038	0.036	0.036	0.036	822,800

← NewerPage 11 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.