Absolicon Solar Collector AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.930 | 6.930 | 6.162 | 6.811 | 6.811 | 329 |
| 2024-08-15 | 6.947 | 6.947 | 6.930 | 6.930 | 6.930 | 326 |
| 2024-08-14 | 6.947 | 6.947 | 6.145 | 6.828 | 6.828 | 1,800 |
| 2024-08-13 | 6.128 | 6.947 | 6.128 | 6.947 | 6.947 | 832 |
| 2024-08-12 | 6.401 | 6.879 | 6.367 | 6.793 | 6.793 | 3,657 |
| 2024-08-09 | 5.906 | 6.947 | 5.906 | 6.145 | 6.145 | 3,266 |
| 2024-08-08 | 6.742 | 6.742 | 6.742 | 6.742 | 6.742 | 741 |
| 2024-08-07 | 6.793 | 6.896 | 6.742 | 6.742 | 6.742 | 3,691 |
| 2024-08-06 | 5.735 | 7.067 | 5.735 | 6.793 | 6.793 | 4,430 |
| 2024-08-05 | 6.742 | 6.828 | 5.547 | 5.735 | 5.735 | 16,401 |
| 2024-08-02 | 6.828 | 6.998 | 6.452 | 6.469 | 6.469 | 8,218 |
| 2024-08-01 | 6.845 | 6.930 | 6.828 | 6.828 | 6.828 | 18,812 |
| 2024-07-31 | 6.845 | 6.947 | 6.828 | 6.845 | 6.845 | 8,678 |
| 2024-07-30 | 6.998 | 6.998 | 6.845 | 6.998 | 6.998 | 1,323 |
| 2024-07-29 | 7.203 | 7.203 | 6.845 | 6.998 | 6.998 | 1,597 |
| 2024-07-26 | 6.828 | 7.288 | 6.828 | 7.203 | 7.203 | 2,266 |
| 2024-07-25 | 6.845 | 7.237 | 6.828 | 6.828 | 6.828 | 2,106 |
| 2024-07-24 | 7.050 | 7.323 | 6.896 | 6.913 | 6.913 | 14,634 |
| 2024-07-23 | 7.425 | 7.425 | 7.101 | 7.101 | 7.101 | 10,816 |
| 2024-07-22 | 7.254 | 7.254 | 7.118 | 7.254 | 7.254 | 1,592 |
| 2024-07-19 | 7.357 | 7.510 | 7.084 | 7.254 | 7.254 | 1,305 |
| 2024-07-18 | 7.374 | 7.374 | 7.169 | 7.357 | 7.357 | 1,663 |
| 2024-07-17 | 7.118 | 7.442 | 7.118 | 7.374 | 7.374 | 3,994 |
| 2024-07-16 | 7.271 | 7.476 | 7.135 | 7.476 | 7.476 | 266 |
| 2024-07-15 | 7.681 | 7.681 | 7.067 | 7.527 | 7.527 | 4,708 |
| 2024-07-12 | 7.254 | 7.852 | 7.032 | 7.732 | 7.732 | 8,227 |
| 2024-07-11 | 7.664 | 7.852 | 7.254 | 7.852 | 7.852 | 695 |
| 2024-07-10 | 7.340 | 7.664 | 7.340 | 7.664 | 7.664 | 239 |
| 2024-07-09 | 7.681 | 7.681 | 7.032 | 7.340 | 7.340 | 8,061 |
| 2024-07-08 | 7.254 | 7.254 | 6.879 | 7.015 | 7.015 | 974 |
| 2024-07-05 | 6.930 | 7.971 | 6.930 | 7.254 | 7.254 | 3,748 |
| 2024-07-04 | 7.937 | 7.971 | 7.562 | 7.681 | 7.681 | 2,234 |
| 2024-07-03 | 7.647 | 8.108 | 7.323 | 7.920 | 7.920 | 15,612 |
| 2024-07-02 | 6.793 | 7.101 | 6.793 | 6.964 | 6.964 | 3,099 |
| 2024-07-01 | 6.776 | 7.254 | 6.776 | 6.793 | 6.793 | 3,987 |
| 2024-06-28 | 6.572 | 6.793 | 6.486 | 6.776 | 6.776 | 691 |
| 2024-06-27 | 6.657 | 6.657 | 6.435 | 6.486 | 6.486 | 960 |
| 2024-06-26 | 6.247 | 6.879 | 6.247 | 6.418 | 6.418 | 18,295 |
| 2024-06-25 | 6.725 | 6.742 | 6.384 | 6.452 | 6.452 | 12,312 |
| 2024-06-24 | 6.555 | 6.555 | 6.162 | 6.162 | 6.162 | 2,013 |
| 2024-06-20 | 6.555 | 6.555 | 6.486 | 6.555 | 6.555 | 438 |
| 2024-06-19 | 6.316 | 6.555 | 6.162 | 6.555 | 6.555 | 5,883 |
| 2024-06-18 | 6.230 | 6.316 | 6.230 | 6.316 | 6.316 | 3,405 |
| 2024-06-17 | 6.094 | 6.401 | 6.094 | 6.213 | 6.213 | 1,440 |
| 2024-06-14 | 6.572 | 6.572 | 6.128 | 6.503 | 6.503 | 2,676 |
| 2024-06-13 | 6.486 | 6.623 | 6.077 | 6.572 | 6.572 | 2,977 |
| 2024-06-12 | 6.572 | 6.589 | 6.264 | 6.316 | 6.316 | 3,904 |
| 2024-06-11 | 6.623 | 6.640 | 6.384 | 6.572 | 6.572 | 3,100 |
| 2024-06-10 | 6.606 | 6.623 | 6.179 | 6.281 | 6.281 | 6,391 |
| 2024-06-07 | 6.674 | 6.725 | 6.589 | 6.606 | 6.606 | 5,971 |
| 2024-06-05 | 6.742 | 6.776 | 6.435 | 6.674 | 6.674 | 7,171 |
| 2024-06-04 | 6.196 | 6.776 | 6.196 | 6.674 | 6.674 | 16,515 |
| 2024-06-03 | 6.401 | 6.401 | 5.940 | 6.077 | 6.077 | 7,490 |
| 2024-05-31 | 5.991 | 6.452 | 5.991 | 6.401 | 6.401 | 3,833 |
| 2024-05-30 | 6.606 | 6.606 | 5.974 | 6.111 | 6.111 | 18,319 |
| 2024-05-29 | 6.913 | 6.998 | 5.974 | 6.486 | 6.486 | 24,394 |
| 2024-05-28 | 6.828 | 6.998 | 6.674 | 6.913 | 6.913 | 3,185 |
| 2024-05-27 | 6.793 | 6.913 | 5.838 | 6.674 | 6.674 | 12,214 |
| 2024-05-24 | 7.067 | 7.067 | 6.162 | 6.913 | 6.913 | 19,552 |
| 2024-05-23 | 5.872 | 7.664 | 5.872 | 7.067 | 7.067 | 14,488 |
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.