Abelco Investment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.040	0.040	0.033	0.037	0.037	2,770,000
2023-05-17	0.040	0.040	0.039	0.040	0.040	857,110
2023-05-16	0.039	0.043	0.038	0.040	0.040	2,690,000
2023-05-15	0.040	0.040	0.038	0.038	0.038	4,410,000
2023-05-12	0.039	0.041	0.036	0.037	0.037	3,390,000
2023-05-11	0.032	0.040	0.030	0.039	0.039	12,040,000
2023-05-10	0.027	0.032	0.026	0.032	0.032	9,200,000
2023-05-09	0.030	0.030	0.025	0.028	0.028	6,270,000
2023-05-08	0.031	0.032	0.028	0.030	0.030	3,950,000
2023-05-05	0.032	0.033	0.030	0.032	0.032	4,410,000
2023-05-04	0.034	0.035	0.028	0.032	0.032	4,790,000
2023-05-03	0.034	0.036	0.034	0.034	0.034	5,820,000
2023-05-02	0.036	0.036	0.033	0.034	0.034	5,670,000
2023-04-28	0.037	0.037	0.033	0.036	0.036	4,170,000
2023-04-27	0.038	0.038	0.035	0.037	0.037	936,020
2023-04-26	0.038	0.039	0.036	0.038	0.038	6,460,000
2023-04-25	0.040	0.041	0.038	0.038	0.038	4,150,000
2023-04-24	0.038	0.040	0.038	0.040	0.040	787,010
2023-04-21	0.038	0.040	0.037	0.038	0.038	1,750,000
2023-04-20	0.040	0.040	0.038	0.040	0.040	983,420
2023-04-19	0.040	0.040	0.038	0.040	0.040	1,460,000
2023-04-18	0.040	0.040	0.039	0.040	0.040	2,330,000
2023-04-17	0.039	0.040	0.038	0.040	0.040	1,810,000
2023-04-14	0.040	0.040	0.038	0.039	0.039	1,300,000
2023-04-13	0.041	0.041	0.038	0.041	0.041	1,740,000
2023-04-12	0.041	0.042	0.038	0.040	0.040	5,300,000
2023-04-11	0.043	0.043	0.041	0.042	0.042	765,500
2023-04-06	0.043	0.043	0.041	0.043	0.043	535,410
2023-04-05	0.043	0.043	0.041	0.043	0.043	1,340,000
2023-04-04	0.043	0.043	0.041	0.043	0.043	1,200,000
2023-04-03	0.040	0.043	0.039	0.043	0.043	4,500,000
2023-03-31	0.039	0.042	0.038	0.040	0.040	4,060,000
2023-03-30	0.039	0.040	0.038	0.039	0.039	2,160,000
2023-03-29	0.038	0.039	0.038	0.039	0.039	978,450
2023-03-28	0.039	0.040	0.038	0.038	0.038	1,860,000
2023-03-27	0.040	0.040	0.037	0.039	0.039	2,350,000
2023-03-24	0.039	0.040	0.038	0.040	0.040	846,980
2023-03-23	0.040	0.040	0.038	0.039	0.039	1,690,000
2023-03-22	0.041	0.041	0.038	0.040	0.040	2,190,000
2023-03-21	0.042	0.042	0.040	0.041	0.041	1,290,000
2023-03-20	0.040	0.042	0.038	0.042	0.042	2,240,000
2023-03-17	0.039	0.040	0.039	0.040	0.040	3,170,000
2023-03-16	0.040	0.040	0.039	0.040	0.040	1,810,000
2023-03-15	0.041	0.042	0.039	0.040	0.040	2,410,000
2023-03-14	0.041	0.043	0.041	0.041	0.041	3,250,000
2023-03-13	0.045	0.045	0.041	0.041	0.041	3,360,000
2023-03-10	0.046	0.046	0.043	0.045	0.045	4,040,000
2023-03-09	0.046	0.046	0.044	0.046	0.046	1,350,000
2023-03-08	0.045	0.046	0.044	0.046	0.046	1,290,000
2023-03-07	0.046	0.047	0.044	0.045	0.045	3,220,000
2023-03-06	0.049	0.049	0.046	0.046	0.046	1,470,000
2023-03-03	0.049	0.049	0.045	0.049	0.049	3,650,000
2023-03-02	0.049	0.049	0.045	0.048	0.048	1,560,000
2023-03-01	0.050	0.050	0.045	0.047	0.047	3,840,000
2023-02-28	0.046	0.048	0.044	0.046	0.046	2,920,000
2023-02-27	0.040	0.048	0.039	0.046	0.046	7,160,000
2023-02-24	0.049	0.049	0.047	0.049	0.049	2,530,000
2023-02-23	0.047	0.049	0.046	0.049	0.049	2,480,000
2023-02-22	0.047	0.048	0.046	0.048	0.048	1,410,000
2023-02-21	0.049	0.049	0.047	0.049	0.049	589,170

← NewerPage 12 of 18 · 1,063 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.