Abelco Investment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.003	0.004	0.003	0.003	0.003	16,803,075
2025-08-08	0.004	0.004	0.003	0.004	0.004	2,136,313
2025-08-07	0.004	0.004	0.003	0.004	0.004	2,819,264
2025-08-06	0.004	0.004	0.003	0.004	0.004	6,944,356
2025-08-05	0.004	0.005	0.003	0.004	0.004	42,582,629
2025-08-04	0.004	0.004	0.003	0.004	0.004	3,742,449
2025-08-01	0.004	0.004	0.003	0.004	0.004	4,039,830
2025-07-31	0.003	0.004	0.003	0.004	0.004	7,447,199
2025-07-30	0.004	0.004	0.003	0.004	0.004	7,194,235
2025-07-28	0.003	0.004	0.003	0.004	0.004	18,037,569
2025-07-25	0.004	0.004	0.003	0.003	0.003	19,231,750
2025-07-24	0.003	0.004	0.003	0.004	0.004	20,782,319
2025-07-23	0.004	0.004	0.003	0.004	0.004	9,775,382
2025-07-22	0.004	0.005	0.003	0.004	0.004	40,361,183
2025-07-21	0.005	0.005	0.003	0.005	0.005	87,512,147
2025-07-18	0.003	0.006	0.002	0.004	0.004	319,057,687
2025-07-17	0.002	0.003	0.002	0.002	0.002	3,603,629
2025-07-16	0.003	0.003	0.002	0.002	0.002	12,204,386
2025-07-15	0.002	0.003	0.002	0.002	0.002	7,241,143
2025-07-14	0.003	0.003	0.002	0.003	0.003	20,665,378
2025-07-11	0.003	0.003	0.002	0.002	0.002	8,392,479
2025-07-10	0.002	0.003	0.002	0.003	0.003	8,739,664
2025-07-09	0.003	0.003	0.002	0.002	0.002	6,830,924
2025-07-08	0.003	0.003	0.002	0.003	0.003	4,418,462
2025-07-07	0.003	0.003	0.002	0.003	0.003	2,532,032
2025-07-04	0.003	0.003	0.002	0.003	0.003	8,555,284
2025-07-03	0.003	0.003	0.002	0.003	0.003	20,387,303
2025-07-02	0.003	0.003	0.002	0.002	0.002	9,087,213
2025-07-01	0.003	0.003	0.002	0.003	0.003	34,144,707
2025-06-30	0.003	0.003	0.002	0.002	0.002	3,435,581
2025-06-27	0.003	0.003	0.002	0.003	0.003	2,254,460
2025-06-26	0.003	0.003	0.002	0.003	0.003	1,995,540
2025-06-25	0.003	0.003	0.002	0.003	0.003	5,231,605
2025-06-24	0.002	0.003	0.002	0.003	0.003	5,555,079
2025-06-23	0.003	0.003	0.002	0.003	0.003	2,398,829
2025-06-19	0.002	0.003	0.002	0.003	0.003	1,783,664
2025-06-18	0.003	0.003	0.002	0.003	0.003	6,731,808
2025-06-17	0.002	0.003	0.002	0.003	0.003	2,557,253
2025-06-16	0.003	0.003	0.002	0.003	0.003	1,196,996
2025-06-13	0.003	0.003	0.002	0.003	0.003	5,107,658
2025-06-12	0.003	0.003	0.002	0.003	0.003	42,905,027
2025-06-11	0.002	0.003	0.002	0.002	0.002	2,359,376
2025-06-10	0.002	0.003	0.002	0.003	0.003	9,951,109
2025-06-09	0.003	0.003	0.002	0.003	0.003	2,139,671
2025-06-05	0.003	0.003	0.002	0.003	0.003	3,604,164
2025-06-04	0.003	0.003	0.002	0.003	0.003	1,853,664
2025-06-03	0.003	0.003	0.002	0.003	0.003	5,386,410
2025-06-02	0.003	0.003	0.002	0.003	0.003	2,051,343
2025-05-30	0.003	0.003	0.002	0.003	0.003	2,749,558
2025-05-28	0.003	0.003	0.002	0.003	0.003	4,185,625
2025-05-27	0.002	0.003	0.002	0.003	0.003	17,892,283
2025-05-26	0.002	0.003	0.002	0.002	0.002	9,257,834
2025-05-23	0.003	0.003	0.002	0.002	0.002	5,908,633
2025-05-22	0.002	0.003	0.002	0.003	0.003	3,275,057
2025-05-21	0.003	0.003	0.002	0.003	0.003	2,168,016
2025-05-20	0.003	0.003	0.002	0.003	0.003	2,747,411
2025-05-19	0.003	0.003	0.002	0.003	0.003	4,458,664
2025-05-16	0.002	0.003	0.002	0.003	0.003	5,974,392
2025-05-15	0.003	0.003	0.002	0.003	0.003	2,484,330
2025-05-14	0.003	0.003	0.003	0.003	0.003	2,374,666

← NewerPage 6 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.