Abelco Investment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.003	0.003	0.002	0.003	0.003	4,112,229
2025-05-12	0.003	0.003	0.002	0.003	0.003	13,236,625
2025-05-09	0.002	0.003	0.002	0.002	0.002	6,182,913
2025-05-08	0.003	0.003	0.002	0.003	0.003	204,961,140
2025-05-07	0.004	0.004	0.002	0.003	0.003	105,552,485
2025-05-06	0.004	0.004	0.003	0.004	0.004	1,983,861
2025-05-05	0.003	0.004	0.003	0.004	0.004	2,076,320
2025-05-02	0.004	0.004	0.003	0.004	0.004	22,654,804
2025-04-30	0.004	0.004	0.003	0.004	0.004	2,920,279
2025-04-29	0.004	0.004	0.004	0.004	0.004	3,073,025
2025-04-28	0.004	0.004	0.003	0.004	0.004	7,252,479
2025-04-25	0.004	0.004	0.003	0.004	0.004	21,392,057
2025-04-24	0.005	0.005	0.004	0.004	0.004	32,453,002
2025-04-23	0.005	0.005	0.004	0.004	0.004	10,748,416
2025-04-22	0.004	0.005	0.004	0.004	0.004	6,885,766
2025-04-17	0.004	0.005	0.004	0.005	0.005	4,806,508
2025-04-16	0.005	0.005	0.004	0.005	0.005	5,182,399
2025-04-15	0.005	0.009	0.005	0.005	0.005	262,427,900
2025-04-14	0.005	0.005	0.004	0.005	0.005	2,699,540
2025-04-11	0.004	0.005	0.004	0.005	0.005	4,301,370
2025-04-10	0.005	0.005	0.004	0.005	0.005	3,259,873
2025-04-09	0.005	0.005	0.004	0.005	0.005	3,604,802
2025-04-08	0.004	0.005	0.004	0.005	0.005	9,663,970
2025-04-07	0.004	0.005	0.004	0.005	0.005	1,426,072
2025-04-04	0.005	0.005	0.004	0.005	0.005	1,308,962
2025-04-03	0.004	0.005	0.004	0.005	0.005	6,218,890
2025-04-02	0.005	0.005	0.004	0.004	0.004	6,474,055
2025-04-01	0.004	0.005	0.004	0.004	0.004	1,049,547
2025-03-31	0.005	0.005	0.004	0.005	0.005	3,993,846
2025-03-28	0.006	0.006	0.005	0.005	0.005	13,534,409
2025-03-27	0.005	0.006	0.005	0.006	0.006	3,807,777
2025-03-26	0.005	0.006	0.005	0.005	0.005	186,469
2025-03-25	0.006	0.006	0.005	0.006	0.006	2,704,482
2025-03-24	0.005	0.006	0.005	0.006	0.006	1,183,622
2025-03-21	0.005	0.006	0.005	0.005	0.005	402,795
2025-03-20	0.005	0.006	0.005	0.005	0.005	2,006,050
2025-03-19	0.005	0.006	0.005	0.005	0.005	13,406,703
2025-03-18	0.005	0.006	0.005	0.005	0.005	8,649,819
2025-03-17	0.006	0.006	0.005	0.005	0.005	921,407
2025-03-14	0.005	0.006	0.005	0.005	0.005	2,229,344
2025-03-13	0.006	0.006	0.005	0.005	0.005	3,578,790
2025-03-12	0.006	0.006	0.005	0.005	0.005	5,191,990
2025-03-11	0.005	0.006	0.005	0.006	0.006	4,199,281
2025-03-10	0.005	0.006	0.005	0.005	0.005	7,433,143
2025-03-07	0.007	0.007	0.005	0.005	0.005	21,041,049
2025-03-06	0.006	0.007	0.006	0.007	0.007	2,553,189
2025-03-05	0.006	0.007	0.006	0.007	0.007	10,343,434
2025-03-04	0.008	0.008	0.007	0.007	0.007	32,347,760
2025-03-03	0.007	0.008	0.007	0.007	0.007	6,718,039
2025-02-28	0.008	0.008	0.007	0.007	0.007	2,537,157
2025-02-27	0.008	0.008	0.007	0.008	0.008	2,809,176
2025-02-26	0.008	0.008	0.007	0.008	0.008	891,077
2025-02-25	0.008	0.008	0.007	0.007	0.007	3,184,368
2025-02-24	0.008	0.008	0.007	0.008	0.008	4,171,980
2025-02-21	0.007	0.008	0.007	0.007	0.007	3,951,236
2025-02-20	0.008	0.008	0.007	0.008	0.008	4,400,783
2025-02-19	0.007	0.008	0.007	0.007	0.007	7,693,231
2025-02-18	0.008	0.008	0.007	0.007	0.007	1,170,632
2025-02-17	0.007	0.008	0.007	0.008	0.008	2,164,698
2024-05-02	0.014	0.014	0.013	0.013	0.013	2,030,000

← NewerPage 7 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.