Abelco Investment Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	0.020	0.022	0.020	0.020	0.020	4,770,000
2024-02-01	0.021	0.021	0.020	0.020	0.020	1,540,000
2024-01-31	0.021	0.022	0.020	0.021	0.021	527,500
2024-01-30	0.021	0.022	0.020	0.020	0.020	2,640,000
2024-01-29	0.022	0.022	0.021	0.021	0.021	382,680
2024-01-26	0.023	0.023	0.021	0.023	0.023	2,380,000
2024-01-25	0.021	0.023	0.021	0.023	0.023	1,010,000
2024-01-24	0.023	0.023	0.022	0.023	0.023	1,620,000
2024-01-23	0.022	0.023	0.022	0.023	0.023	4,640,000
2024-01-22	0.020	0.023	0.020	0.022	0.022	6,980,000
2024-01-19	0.021	0.021	0.020	0.020	0.020	1,520,000
2024-01-18	0.020	0.021	0.020	0.021	0.021	2,610,000
2024-01-17	0.021	0.021	0.019	0.020	0.020	1,700,000
2024-01-16	0.022	0.022	0.020	0.021	0.021	4,000,000
2024-01-15	0.022	0.022	0.021	0.022	0.022	2,600,000
2024-01-12	0.021	0.023	0.021	0.022	0.022	4,240,000
2024-01-11	0.022	0.023	0.021	0.022	0.022	3,270,000
2024-01-10	0.024	0.025	0.022	0.022	0.022	10,940,000
2024-01-09	0.025	0.026	0.022	0.024	0.024	9,380,000
2024-01-08	0.026	0.026	0.025	0.025	0.025	336,190
2024-01-05	0.026	0.026	0.025	0.026	0.026	1,630,000
2024-01-04	0.026	0.026	0.025	0.025	0.025	1,010,000
2024-01-03	0.026	0.026	0.025	0.026	0.026	551,300
2024-01-02	0.025	0.026	0.024	0.026	0.026	2,430,000
2023-12-29	0.026	0.026	0.024	0.025	0.025	3,240,000
2023-12-28	0.025	0.026	0.024	0.026	0.026	3,950,000
2023-12-27	0.024	0.025	0.023	0.025	0.025	3,650,000
2023-12-22	0.022	0.024	0.021	0.024	0.024	4,080,000
2023-12-21	0.023	0.023	0.021	0.021	0.021	3,300,000
2023-12-20	0.024	0.025	0.022	0.023	0.023	3,890,000
2023-12-19	0.024	0.025	0.023	0.025	0.025	1,690,000
2023-12-18	0.025	0.025	0.022	0.022	0.022	2,410,000
2023-12-15	0.023	0.026	0.022	0.025	0.025	3,850,000
2023-12-14	0.023	0.023	0.021	0.023	0.023	1,260,000
2023-12-13	0.022	0.024	0.022	0.023	0.023	1,510,000
2023-12-12	0.022	0.022	0.021	0.022	0.022	936,140
2023-12-11	0.022	0.022	0.020	0.022	0.022	1,060,000
2023-12-08	0.020	0.022	0.020	0.022	0.022	3,690,000
2023-12-07	0.020	0.021	0.020	0.020	0.020	811,670
2023-12-06	0.020	0.022	0.020	0.020	0.020	3,910,000
2023-12-05	0.021	0.022	0.020	0.020	0.020	718,230
2023-12-04	0.022	0.022	0.020	0.022	0.022	184,350
2023-12-01	0.021	0.022	0.019	0.021	0.021	1,350,000
2023-11-30	0.020	0.021	0.020	0.021	0.021	660,620
2023-11-29	0.021	0.021	0.019	0.021	0.021	895,830
2023-11-28	0.021	0.021	0.019	0.021	0.021	709,380
2023-11-27	0.020	0.021	0.019	0.021	0.021	1,220,000
2023-11-24	0.020	0.020	0.018	0.020	0.020	3,240,000
2023-11-23	0.018	0.020	0.018	0.020	0.020	1,080,000
2023-11-22	0.018	0.020	0.018	0.018	0.018	660,900
2023-11-21	0.019	0.019	0.018	0.019	0.019	391,260
2023-11-20	0.020	0.020	0.019	0.019	0.019	134,320
2023-11-17	0.018	0.020	0.018	0.020	0.020	1,010,000
2023-11-16	0.020	0.020	0.018	0.019	0.019	1,330,000
2023-11-15	0.019	0.020	0.018	0.020	0.020	632,210
2023-11-14	0.019	0.019	0.018	0.019	0.019	1,500,000
2023-11-13	0.019	0.019	0.017	0.018	0.018	280,550
2023-11-10	0.019	0.019	0.018	0.019	0.019	1,420,000
2023-11-09	0.018	0.019	0.017	0.019	0.019	2,110,000
2023-11-08	0.019	0.019	0.018	0.018	0.018	1,210,000

← NewerPage 9 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.