Abelco Investment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.002	0.003	0.002	0.003	0.003	20,829,362
2026-01-30	0.002	0.003	0.002	0.003	0.003	6,585,974
2026-01-29	0.003	0.003	0.002	0.002	0.002	9,595,078
2026-01-28	0.003	0.003	0.002	0.002	0.002	4,577,298
2026-01-27	0.003	0.003	0.002	0.003	0.003	8,934,372
2026-01-26	0.002	0.003	0.002	0.003	0.003	5,431,527
2026-01-23	0.002	0.003	0.002	0.002	0.002	2,178,328
2026-01-22	0.002	0.003	0.002	0.002	0.002	4,760,947
2026-01-21	0.003	0.003	0.002	0.002	0.002	3,500,729
2026-01-20	0.002	0.003	0.002	0.003	0.003	7,766,588
2026-01-19	0.002	0.003	0.002	0.002	0.002	1,972,730
2026-01-16	0.003	0.003	0.002	0.002	0.002	7,209,362
2026-01-15	0.003	0.003	0.002	0.002	0.002	1,309,531
2026-01-14	0.003	0.003	0.002	0.003	0.003	3,943,396
2026-01-13	0.003	0.003	0.002	0.003	0.003	3,436,977
2026-01-12	0.003	0.003	0.002	0.003	0.003	72,629,353
2026-01-09	0.002	0.004	0.002	0.003	0.003	108,473,197
2026-01-08	0.003	0.003	0.002	0.002	0.002	4,263,317
2026-01-07	0.003	0.003	0.002	0.002	0.002	19,020,615
2026-01-05	0.003	0.003	0.002	0.002	0.002	1,472,272
2026-01-02	0.002	0.003	0.002	0.003	0.003	4,736,244
2025-12-30	0.003	0.003	0.002	0.002	0.002	3,499,228
2025-12-29	0.003	0.003	0.002	0.003	0.003	8,518,891
2025-12-23	0.003	0.003	0.002	0.003	0.003	3,724,926
2025-12-22	0.003	0.003	0.002	0.002	0.002	3,409,017
2025-12-19	0.003	0.003	0.002	0.003	0.003	4,853,832
2025-12-18	0.003	0.003	0.002	0.002	0.002	7,630,987
2025-12-17	0.003	0.003	0.002	0.002	0.002	3,625,378
2025-12-16	0.003	0.003	0.002	0.003	0.003	5,107,961
2025-12-15	0.002	0.003	0.002	0.002	0.002	1,930,831
2025-12-12	0.002	0.003	0.002	0.003	0.003	324,328
2025-12-11	0.003	0.003	0.002	0.003	0.003	693,643
2025-12-10	0.002	0.003	0.002	0.003	0.003	371,943
2025-12-09	0.003	0.003	0.002	0.003	0.003	9,224,998
2025-12-08	0.002	0.003	0.002	0.003	0.003	3,430,960
2025-12-05	0.003	0.003	0.002	0.002	0.002	3,696,668
2025-12-04	0.003	0.003	0.002	0.003	0.003	4,182,989
2025-12-03	0.003	0.003	0.002	0.003	0.003	219,414
2025-12-02	0.002	0.003	0.002	0.003	0.003	2,664,586
2025-12-01	0.002	0.003	0.002	0.003	0.003	771,601
2025-11-28	0.003	0.003	0.002	0.003	0.003	858,354
2025-11-27	0.003	0.003	0.002	0.003	0.003	11,586,699
2025-11-26	0.003	0.003	0.003	0.003	0.003	408,421
2025-11-25	0.003	0.003	0.002	0.003	0.003	1,058,083
2025-11-24	0.003	0.003	0.002	0.003	0.003	1,368,617
2025-11-21	0.003	0.003	0.002	0.003	0.003	4,569,006
2025-11-20	0.002	0.003	0.002	0.002	0.002	5,434,894
2025-11-19	0.003	0.003	0.002	0.002	0.002	7,835,360
2025-11-18	0.002	0.003	0.002	0.003	0.003	4,207,417
2025-11-17	0.002	0.003	0.002	0.003	0.003	902,307
2025-11-14	0.002	0.003	0.002	0.003	0.003	816,332
2025-11-13	0.002	0.003	0.002	0.003	0.003	5,485,006
2025-11-12	0.003	0.003	0.002	0.003	0.003	6,806,468
2025-11-11	0.003	0.003	0.002	0.003	0.003	3,873,173
2025-11-10	0.003	0.003	0.002	0.003	0.003	10,698,625
2025-11-07	0.003	0.003	0.002	0.003	0.003	12,144,862
2025-11-06	0.004	0.004	0.003	0.004	0.004	8,475,378
2025-11-05	0.004	0.004	0.003	0.004	0.004	3,414,311
2025-11-04	0.003	0.004	0.003	0.004	0.004	4,106,470
2025-11-03	0.003	0.004	0.003	0.003	0.003	4,412,488

← NewerPage 4 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.