Abelco Investment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.003	0.004	0.003	0.003	0.003	4,412,488
2025-10-31	0.003	0.004	0.003	0.004	0.004	324,309
2025-10-30	0.003	0.004	0.003	0.004	0.004	7,392,585
2025-10-29	0.003	0.004	0.003	0.004	0.004	12,725,543
2025-10-28	0.004	0.004	0.003	0.003	0.003	14,741,328
2025-10-27	0.003	0.004	0.003	0.004	0.004	3,650,945
2025-10-24	0.004	0.004	0.003	0.004	0.004	1,928,837
2025-10-23	0.003	0.004	0.003	0.004	0.004	2,991,009
2025-10-22	0.004	0.004	0.003	0.004	0.004	2,836,676
2025-10-21	0.003	0.004	0.003	0.004	0.004	672,817
2025-10-20	0.003	0.004	0.003	0.004	0.004	526,595
2025-10-17	0.004	0.004	0.003	0.004	0.004	2,959,500
2025-10-16	0.003	0.004	0.003	0.004	0.004	3,469,323
2025-10-15	0.004	0.004	0.003	0.003	0.003	2,791,020
2025-10-14	0.003	0.004	0.003	0.003	0.003	7,475,094
2025-10-13	0.004	0.004	0.003	0.003	0.003	1,525,121
2025-10-10	0.003	0.004	0.003	0.004	0.004	4,391,912
2025-10-09	0.004	0.004	0.003	0.004	0.004	1,470,360
2025-10-08	0.003	0.004	0.003	0.004	0.004	2,355,170
2025-10-07	0.004	0.004	0.003	0.004	0.004	431,726
2025-10-06	0.003	0.004	0.003	0.004	0.004	3,334,414
2025-10-03	0.003	0.004	0.003	0.004	0.004	2,620,937
2025-10-02	0.003	0.004	0.003	0.004	0.004	1,189,934
2025-10-01	0.003	0.004	0.003	0.004	0.004	4,553,980
2025-09-30	0.004	0.004	0.003	0.004	0.004	8,085,081
2025-09-29	0.004	0.004	0.003	0.004	0.004	2,874,721
2025-09-26	0.004	0.004	0.003	0.004	0.004	9,853,201
2025-09-25	0.004	0.004	0.003	0.004	0.004	20,809,010
2025-09-24	0.004	0.004	0.003	0.004	0.004	560,750
2025-09-23	0.003	0.004	0.003	0.004	0.004	9,421,333
2025-09-22	0.003	0.004	0.003	0.004	0.004	1,128,100
2025-09-19	0.004	0.004	0.003	0.004	0.004	6,943,750
2025-09-18	0.004	0.004	0.003	0.004	0.004	4,834,576
2025-09-17	0.003	0.004	0.003	0.004	0.004	13,797,913
2025-09-16	0.004	0.004	0.003	0.003	0.003	4,105,003
2025-09-15	0.003	0.004	0.003	0.004	0.004	4,149,510
2025-09-12	0.004	0.004	0.003	0.004	0.004	5,811,749
2025-09-11	0.003	0.004	0.003	0.004	0.004	6,913,799
2025-09-10	0.004	0.004	0.003	0.004	0.004	7,731,684
2025-09-09	0.003	0.004	0.003	0.004	0.004	12,231,733
2025-09-08	0.003	0.004	0.003	0.003	0.003	6,944,649
2025-09-05	0.004	0.004	0.003	0.004	0.004	6,674,346
2025-09-04	0.003	0.004	0.003	0.004	0.004	4,202,450
2025-09-03	0.003	0.004	0.003	0.003	0.003	1,568,115
2025-09-02	0.003	0.004	0.003	0.004	0.004	5,302,966
2025-09-01	0.004	0.004	0.003	0.004	0.004	3,157,741
2025-08-29	0.004	0.004	0.003	0.004	0.004	2,541,274
2025-08-28	0.004	0.004	0.003	0.004	0.004	3,532,469
2025-08-27	0.004	0.004	0.003	0.004	0.004	7,230,813
2025-08-26	0.003	0.004	0.003	0.004	0.004	11,101,388
2025-08-25	0.004	0.004	0.003	0.003	0.003	7,153,330
2025-08-22	0.004	0.004	0.003	0.003	0.003	2,305,628
2025-08-21	0.003	0.004	0.003	0.004	0.004	11,663,569
2025-08-20	0.004	0.004	0.003	0.004	0.004	10,859,651
2025-08-19	0.003	0.004	0.003	0.004	0.004	15,410,339
2025-08-18	0.004	0.004	0.003	0.003	0.003	6,860,207
2025-08-15	0.004	0.004	0.003	0.004	0.004	2,061,075
2025-08-14	0.004	0.004	0.003	0.004	0.004	9,595,799
2025-08-13	0.004	0.004	0.003	0.004	0.004	8,259,525
2025-08-12	0.004	0.004	0.003	0.003	0.003	34,624,917

← NewerPage 5 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.