Abelco Investment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.004	0.004	0.003	0.004	0.004	2,739,563
2026-07-24	0.003	0.004	0.003	0.004	0.004	4,345,146
2026-07-23	0.004	0.004	0.003	0.004	0.004	8,045,765
2026-07-22	0.004	0.004	0.003	0.004	0.004	2,209,634
2026-07-21	0.004	0.004	0.003	0.004	0.004	19,283,528
2026-07-20	0.004	0.004	0.003	0.003	0.003	6,597,516
2026-07-17	0.004	0.004	0.003	0.003	0.003	4,481,700
2026-07-16	0.004	0.004	0.003	0.003	0.003	3,487,394
2026-07-15	0.003	0.004	0.003	0.003	0.003	1,036,677
2026-07-14	0.004	0.004	0.003	0.004	0.004	1,846,926
2026-07-13	0.004	0.004	0.003	0.004	0.004	3,435,678
2026-07-10	0.004	0.004	0.003	0.004	0.004	5,037,354
2026-07-09	0.004	0.004	0.003	0.003	0.003	7,160,687
2026-07-08	0.003	0.004	0.003	0.003	0.003	3,514,764
2026-07-07	0.003	0.004	0.003	0.004	0.004	2,121,215
2026-07-06	0.003	0.004	0.003	0.004	0.004	3,702,904
2026-07-03	0.004	0.004	0.003	0.004	0.004	7,535,433
2026-07-02	0.003	0.004	0.003	0.003	0.003	1,641,600
2026-07-01	0.004	0.004	0.003	0.004	0.004	5,987,447
2026-06-30	0.003	0.004	0.003	0.004	0.004	2,612,332
2026-06-29	0.003	0.004	0.003	0.004	0.004	2,504,966
2026-06-26	0.004	0.004	0.003	0.004	0.004	9,073,109
2026-06-25	0.004	0.004	0.003	0.004	0.004	2,323,133
2026-06-24	0.003	0.004	0.003	0.004	0.004	3,227,378
2026-06-23	0.004	0.004	0.003	0.004	0.004	6,214,331
2026-06-22	0.004	0.004	0.003	0.003	0.003	2,387,249
2026-06-18	0.004	0.005	0.003	0.004	0.004	29,170,442
2026-06-17	0.005	0.005	0.004	0.005	0.005	12,459,117
2026-06-16	0.004	0.005	0.004	0.005	0.005	15,440,751
2026-06-15	0.005	0.005	0.004	0.005	0.005	21,044,267
2026-06-12	0.004	0.005	0.004	0.004	0.004	21,491,483
2026-06-11	0.004	0.005	0.003	0.005	0.005	33,101,687
2026-06-10	0.005	0.005	0.003	0.005	0.005	81,483,518
2026-06-09	0.005	0.005	0.004	0.004	0.004	8,008,291
2026-06-08	0.005	0.006	0.004	0.004	0.004	78,475,819
2026-06-05	0.005	0.006	0.004	0.005	0.005	38,576,570
2026-06-04	0.005	0.006	0.004	0.005	0.005	33,146,965
2026-06-03	0.006	0.007	0.004	0.005	0.005	88,399,870
2026-06-02	0.004	0.009	0.004	0.007	0.007	358,915,068
2026-06-01	0.004	0.007	0.003	0.004	0.004	136,962,649
2026-05-29	0.004	0.008	0.003	0.004	0.004	167,901,881
2026-05-28	0.004	0.004	0.003	0.003	0.003	3,668,367
2026-05-27	0.004	0.004	0.003	0.004	0.004	1,550,095
2026-05-26	0.003	0.004	0.003	0.004	0.004	11,296,667
2026-05-25	0.004	0.004	0.003	0.004	0.004	7,123,721
2026-05-22	0.003	0.004	0.003	0.004	0.004	3,096,500
2026-05-21	0.004	0.004	0.003	0.004	0.004	372,502
2026-05-20	0.004	0.004	0.003	0.004	0.004	1,168,202
2026-05-19	0.003	0.004	0.003	0.004	0.004	496,900
2026-05-18	0.003	0.004	0.003	0.004	0.004	4,027,283
2026-05-15	0.003	0.004	0.003	0.004	0.004	1,240,222
2026-05-13	0.003	0.004	0.003	0.004	0.004	1,561,842
2026-05-12	0.003	0.004	0.003	0.004	0.004	1,587,086
2026-05-11	0.004	0.004	0.003	0.004	0.004	54,007,879
2026-05-08	0.004	0.004	0.003	0.004	0.004	21,856,522
2026-05-07	0.004	0.004	0.003	0.004	0.004	1,371,274
2026-05-06	0.004	0.004	0.003	0.004	0.004	3,982,421
2026-05-05	0.003	0.004	0.003	0.004	0.004	2,012,891
2026-05-04	0.004	0.004	0.003	0.004	0.004	1,800,143
2026-04-30	0.004	0.004	0.003	0.004	0.004	3,749,673

← NewerPage 2 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.