Abelco Investment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.014	0.014	0.013	0.013	0.013	807,610
2024-04-29	0.013	0.014	0.013	0.014	0.014	3,340,000
2024-04-26	0.014	0.015	0.013	0.014	0.014	3,650,000
2024-04-25	0.013	0.014	0.013	0.013	0.013	2,340,000
2024-04-24	0.014	0.015	0.013	0.013	0.013	1,820,000
2024-04-23	0.014	0.014	0.013	0.014	0.014	1,530,000
2024-04-22	0.013	0.014	0.012	0.013	0.013	7,190,000
2024-04-19	0.015	0.015	0.013	0.013	0.013	2,460,000
2024-04-18	0.015	0.016	0.014	0.014	0.014	875,270
2024-04-17	0.015	0.016	0.014	0.015	0.015	1,500,000
2024-04-16	0.015	0.015	0.014	0.015	0.015	1,780,000
2024-04-15	0.017	0.017	0.015	0.016	0.016	4,460,000
2024-04-12	0.016	0.017	0.015	0.016	0.016	788,200
2024-04-11	0.015	0.017	0.014	0.017	0.017	3,800,000
2024-04-10	0.015	0.016	0.015	0.015	0.015	3,440,000
2024-04-09	0.015	0.015	0.014	0.015	0.015	3,440,000
2024-04-08	0.015	0.015	0.014	0.015	0.015	2,090,000
2024-04-05	0.014	0.015	0.014	0.015	0.015	3,440,000
2024-04-04	0.015	0.015	0.014	0.014	0.014	1,980,000
2024-04-03	0.014	0.015	0.012	0.015	0.015	9,180,000
2024-04-02	0.015	0.016	0.014	0.016	0.016	2,570,000
2024-03-28	0.015	0.016	0.014	0.015	0.015	1,500,000
2024-03-27	0.016	0.016	0.015	0.015	0.015	1,270,000
2024-03-26	0.016	0.016	0.014	0.016	0.016	3,770,000
2024-03-25	0.016	0.016	0.015	0.016	0.016	1,630,000
2024-03-22	0.015	0.016	0.015	0.016	0.016	571,360
2024-03-21	0.015	0.016	0.014	0.015	0.015	3,100,000
2024-03-20	0.017	0.017	0.015	0.017	0.017	1,190,000
2024-03-19	0.016	0.017	0.015	0.017	0.017	4,150,000
2024-03-18	0.015	0.016	0.014	0.016	0.016	2,790,000
2024-03-15	0.016	0.016	0.014	0.015	0.015	2,030,000
2024-03-14	0.016	0.017	0.015	0.015	0.015	1,270,000
2024-03-13	0.017	0.017	0.015	0.016	0.016	251,380
2024-03-12	0.016	0.017	0.016	0.017	0.017	239,400
2024-03-11	0.017	0.017	0.015	0.017	0.017	984,840
2024-03-08	0.017	0.017	0.016	0.017	0.017	1,070,000
2024-03-07	0.017	0.017	0.016	0.017	0.017	284,730
2024-03-06	0.017	0.017	0.015	0.017	0.017	2,430,000
2024-03-05	0.016	0.017	0.015	0.015	0.015	2,060,000
2024-03-04	0.017	0.018	0.016	0.017	0.017	2,030,000
2024-03-01	0.018	0.019	0.017	0.017	0.017	1,700,000
2024-02-29	0.017	0.018	0.017	0.018	0.018	1,540,000
2024-02-28	0.019	0.019	0.017	0.017	0.017	1,470,000
2024-02-27	0.018	0.019	0.017	0.019	0.019	1,090,000
2024-02-26	0.018	0.018	0.017	0.018	0.018	656,490
2024-02-23	0.018	0.019	0.017	0.018	0.018	1,500,000
2024-02-22	0.018	0.018	0.017	0.018	0.018	2,030,000
2024-02-21	0.018	0.018	0.017	0.017	0.017	1,950,000
2024-02-20	0.018	0.019	0.017	0.017	0.017	578,940
2024-02-19	0.019	0.019	0.017	0.019	0.019	1,420,000
2024-02-16	0.017	0.019	0.017	0.019	0.019	3,090,000
2024-02-15	0.018	0.019	0.017	0.017	0.017	1,560,000
2024-02-14	0.018	0.020	0.018	0.018	0.018	1,950,000
2024-02-13	0.020	0.020	0.018	0.019	0.019	3,460,000
2024-02-12	0.020	0.020	0.019	0.020	0.020	2,940,000
2024-02-09	0.020	0.020	0.019	0.020	0.020	831,160
2024-02-08	0.019	0.020	0.019	0.020	0.020	1,070,000
2024-02-07	0.021	0.021	0.019	0.019	0.019	1,750,000
2024-02-06	0.021	0.021	0.019	0.021	0.021	804,380
2024-02-05	0.020	0.021	0.019	0.021	0.021	1,240,000

← NewerPage 8 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.