Absolicon Solar Collector AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 6.367 | 6.828 | 5.582 | 5.803 | 5.803 | 30,912 |
| 2024-05-21 | 6.725 | 6.725 | 5.872 | 6.367 | 6.367 | 20,805 |
| 2024-05-20 | 7.203 | 8.091 | 6.060 | 6.828 | 6.828 | 22,550 |
| 2024-05-17 | 8.364 | 8.415 | 7.050 | 7.050 | 7.050 | 25,031 |
| 2024-05-16 | 8.313 | 8.364 | 8.125 | 8.364 | 8.364 | 4,737 |
| 2024-05-15 | 8.364 | 8.364 | 8.313 | 8.313 | 8.313 | 3,433 |
| 2024-05-14 | 8.330 | 8.398 | 8.330 | 8.398 | 8.398 | 1,236 |
| 2024-05-13 | 8.364 | 8.364 | 8.022 | 8.278 | 8.278 | 1,674 |
| 2024-05-10 | 7.954 | 8.483 | 7.954 | 8.364 | 8.364 | 5,812 |
| 2024-05-08 | 8.398 | 8.517 | 8.210 | 8.210 | 8.210 | 2,623 |
| 2024-05-07 | 8.381 | 8.620 | 7.971 | 8.210 | 8.210 | 6,257 |
| 2024-05-06 | 8.791 | 8.791 | 7.920 | 8.125 | 8.125 | 4,983 |
| 2024-05-03 | 8.577 | 8.748 | 8.577 | 8.748 | 8.748 | 1,079 |
| 2024-05-02 | 8.022 | 8.833 | 7.783 | 8.432 | 8.432 | 6,434 |
| 2024-04-30 | 8.193 | 8.261 | 8.040 | 8.040 | 8.040 | 1,355 |
| 2024-04-29 | 8.022 | 8.296 | 8.022 | 8.278 | 8.278 | 5,886 |
| 2024-04-26 | 8.159 | 8.620 | 7.783 | 8.296 | 8.296 | 3,704 |
| 2024-04-25 | 8.517 | 8.748 | 8.040 | 8.040 | 8.040 | 3,808 |
| 2024-04-24 | 7.937 | 8.705 | 7.818 | 8.517 | 8.517 | 1,799 |
| 2024-04-23 | 8.449 | 8.449 | 7.783 | 7.783 | 7.783 | 6,146 |
| 2024-04-22 | 8.535 | 9.260 | 8.091 | 8.500 | 8.500 | 1,231 |
| 2024-04-19 | 7.510 | 9.004 | 7.510 | 8.535 | 8.535 | 4,266 |
| 2024-04-18 | 8.705 | 8.876 | 7.801 | 7.801 | 7.801 | 12,979 |
| 2024-04-17 | 8.833 | 9.004 | 8.705 | 8.705 | 8.705 | 4,224 |
| 2024-04-16 | 9.303 | 9.303 | 8.748 | 9.132 | 9.132 | 7,491 |
| 2024-04-15 | 9.345 | 9.559 | 9.132 | 9.303 | 9.303 | 11,833 |
| 2024-04-12 | 8.620 | 9.772 | 8.620 | 9.345 | 9.345 | 15,360 |
| 2024-04-11 | 8.535 | 9.132 | 8.415 | 8.620 | 8.620 | 8,674 |
| 2024-04-10 | 9.089 | 9.089 | 7.835 | 8.517 | 8.517 | 1,210 |
| 2024-04-09 | 9.175 | 9.260 | 7.374 | 9.089 | 9.089 | 16,306 |
| 2024-04-08 | 8.535 | 9.260 | 8.535 | 8.961 | 8.961 | 10,145 |
| 2024-04-05 | 8.791 | 10.028 | 8.364 | 8.535 | 8.535 | 9,886 |
| 2024-04-04 | 8.705 | 8.791 | 8.483 | 8.791 | 8.791 | 5,097 |
| 2024-04-03 | 8.535 | 9.260 | 8.193 | 8.919 | 8.919 | 12,996 |
| 2024-04-02 | 7.681 | 9.089 | 7.681 | 8.278 | 8.278 | 17,305 |
| 2024-03-28 | 7.596 | 7.681 | 7.357 | 7.681 | 7.681 | 3,914 |
| 2024-03-27 | 7.510 | 7.596 | 7.357 | 7.596 | 7.596 | 8,684 |
| 2024-03-26 | 7.135 | 7.596 | 6.913 | 7.596 | 7.596 | 13,083 |
| 2024-03-25 | 6.913 | 7.135 | 6.913 | 7.135 | 7.135 | 6,653 |
| 2024-03-22 | 6.998 | 7.015 | 6.845 | 6.845 | 6.845 | 5,852 |
| 2024-03-21 | 6.759 | 7.015 | 6.759 | 6.998 | 6.998 | 4,584 |
| 2024-03-20 | 6.708 | 6.828 | 6.708 | 6.759 | 6.759 | 8,738 |
| 2024-03-19 | 6.913 | 6.913 | 6.555 | 6.674 | 6.674 | 4,444 |
| 2024-03-18 | 7.032 | 7.032 | 6.913 | 6.913 | 6.913 | 4,120 |
| 2024-03-15 | 6.845 | 7.084 | 6.418 | 6.896 | 6.896 | 17,020 |
| 2024-03-14 | 6.828 | 6.828 | 6.401 | 6.401 | 6.401 | 3,994 |
| 2024-03-13 | 7.169 | 7.169 | 6.657 | 6.828 | 6.828 | 8,297 |
| 2024-03-12 | 6.316 | 7.152 | 6.316 | 7.084 | 7.084 | 4,795 |
| 2024-03-11 | 6.828 | 7.169 | 6.828 | 6.896 | 6.896 | 5,187 |
| 2024-03-08 | 6.674 | 7.084 | 5.718 | 6.759 | 6.759 | 36,283 |
| 2024-03-07 | 6.572 | 6.759 | 6.572 | 6.572 | 6.572 | 20,770 |
| 2024-03-06 | 7.186 | 7.681 | 6.401 | 6.657 | 6.657 | 33,901 |
| 2024-03-05 | 7.203 | 7.937 | 6.828 | 7.186 | 7.186 | 24,756 |
| 2024-03-04 | 5.547 | 8.193 | 5.547 | 6.828 | 6.828 | 79,814 |
| 2024-03-01 | 6.264 | 6.401 | 5.547 | 5.547 | 5.547 | 32,421 |
| 2024-02-29 | 7.220 | 7.545 | 6.230 | 6.264 | 6.264 | 36,862 |
| 2024-02-28 | 8.108 | 8.108 | 6.845 | 7.459 | 7.459 | 14,105 |
| 2024-02-27 | 8.535 | 8.663 | 7.476 | 8.108 | 8.108 | 24,260 |
| 2024-02-26 | 8.364 | 8.663 | 8.108 | 8.535 | 8.535 | 12,493 |
| 2024-02-23 | 8.535 | 8.748 | 8.535 | 8.748 | 8.748 | 4,042 |
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.