Abelco Investment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.003	0.004	0.003	0.004	0.004	13,938,910
2026-04-28	0.003	0.004	0.003	0.004	0.004	5,119,780
2026-04-27	0.004	0.004	0.003	0.004	0.004	4,072,196
2026-04-24	0.004	0.004	0.003	0.004	0.004	5,545,266
2026-04-23	0.004	0.004	0.003	0.004	0.004	2,731,787
2026-04-22	0.004	0.004	0.003	0.004	0.004	9,583,498
2026-04-21	0.004	0.004	0.003	0.004	0.004	327,750
2026-04-20	0.004	0.004	0.003	0.004	0.004	5,546,386
2026-04-17	0.004	0.004	0.003	0.004	0.004	8,459,876
2026-04-16	0.003	0.004	0.003	0.003	0.003	884,913
2026-04-15	0.004	0.004	0.003	0.004	0.004	4,802,000
2026-04-14	0.003	0.004	0.003	0.004	0.004	2,321,738
2026-04-13	0.004	0.004	0.003	0.004	0.004	1,029,663
2026-04-10	0.003	0.004	0.003	0.004	0.004	1,008,489
2026-04-09	0.003	0.004	0.003	0.004	0.004	1,946,018
2026-04-08	0.003	0.004	0.003	0.004	0.004	2,680,436
2026-04-07	0.004	0.004	0.003	0.004	0.004	3,069,184
2026-04-02	0.004	0.004	0.003	0.004	0.004	655,050
2026-04-01	0.003	0.004	0.002	0.004	0.004	12,904,302
2026-03-31	0.003	0.003	0.003	0.003	0.003	2,516,157
2026-03-30	0.003	0.003	0.002	0.003	0.003	3,262,084
2026-03-27	0.003	0.003	0.002	0.003	0.003	6,788,515
2026-03-26	0.004	0.004	0.003	0.003	0.003	7,364,196
2026-03-25	0.003	0.004	0.002	0.004	0.004	13,673,712
2026-03-24	0.003	0.004	0.003	0.004	0.004	8,738
2026-03-23	0.003	0.004	0.003	0.004	0.004	2,754,406
2026-03-20	0.004	0.004	0.003	0.004	0.004	4,706,333
2026-03-19	0.004	0.004	0.003	0.004	0.004	3,785,964
2026-03-18	0.003	0.004	0.003	0.004	0.004	4,970,144
2026-03-17	0.003	0.004	0.003	0.003	0.003	13,227,033
2026-03-16	0.003	0.004	0.003	0.003	0.003	3,551,333
2026-03-13	0.004	0.004	0.003	0.003	0.003	12,565,999
2026-03-12	0.004	0.004	0.003	0.003	0.003	56,155,994
2026-03-11	0.004	0.004	0.003	0.004	0.004	5,758,234
2026-03-10	0.004	0.004	0.003	0.004	0.004	4,207,683
2026-03-09	0.004	0.005	0.004	0.004	0.004	8,726,008
2026-03-06	0.004	0.005	0.004	0.004	0.004	3,582,000
2026-03-05	0.004	0.005	0.004	0.005	0.005	10,882,519
2026-03-04	0.005	0.005	0.004	0.005	0.005	9,523,061
2026-03-03	0.004	0.005	0.003	0.005	0.005	11,641,730
2026-03-02	0.004	0.005	0.003	0.004	0.004	14,421,727
2026-02-27	0.004	0.005	0.003	0.004	0.004	59,633,261
2026-02-26	0.004	0.006	0.003	0.005	0.005	87,216,244
2026-02-25	0.004	0.004	0.003	0.003	0.003	2,096,401
2026-02-24	0.004	0.004	0.003	0.004	0.004	1,127,624
2026-02-23	0.003	0.004	0.003	0.004	0.004	10,174,064
2026-02-20	0.004	0.004	0.003	0.004	0.004	5,501,580
2026-02-19	0.004	0.004	0.003	0.004	0.004	3,632,588
2026-02-18	0.004	0.004	0.003	0.004	0.004	14,792,150
2026-02-17	0.003	0.004	0.003	0.004	0.004	9,918,280
2026-02-16	0.002	0.004	0.002	0.004	0.004	116,584,043
2026-02-13	0.002	0.003	0.002	0.003	0.003	3,012,019
2026-02-12	0.003	0.003	0.002	0.003	0.003	3,713,627
2026-02-11	0.003	0.003	0.002	0.003	0.003	7,636,493
2026-02-10	0.003	0.003	0.002	0.002	0.002	2,625,966
2026-02-09	0.003	0.003	0.002	0.003	0.003	44,692,300
2026-02-06	0.002	0.003	0.002	0.003	0.003	4,679,664
2026-02-05	0.003	0.003	0.002	0.002	0.002	2,593,295
2026-02-04	0.003	0.003	0.002	0.002	0.002	6,553,630
2026-02-03	0.003	0.003	0.002	0.002	0.002	1,565,998

← NewerPage 3 of 5 · 250 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.