Absolicon Solar Collector AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	8.159	8.535	8.159	8.535	8.535	4,702
2024-02-21	8.535	9.687	8.125	8.705	8.705	3,484
2024-02-20	9.388	9.473	8.108	8.535	8.535	24,018
2024-02-19	9.217	10.284	9.047	9.388	9.388	13,008
2024-02-16	8.398	9.217	8.398	9.217	9.217	19,813
2024-02-15	8.791	9.004	8.449	8.705	8.705	19,575
2024-02-14	9.388	9.559	8.748	9.004	9.004	7,163
2024-02-13	9.729	9.729	9.217	9.217	9.217	2,527
2024-02-12	10.028	10.753	8.833	9.260	9.260	10,649
2024-02-09	9.132	10.156	9.132	10.028	10.028	7,586
2024-02-08	9.559	9.729	9.388	9.388	9.388	3,990
2024-02-07	9.473	9.772	9.388	9.559	9.559	4,399
2024-02-06	9.473	10.071	9.473	9.815	9.815	6,447
2024-02-05	9.900	9.900	9.388	9.815	9.815	12,198
2024-02-02	9.985	10.284	9.815	9.900	9.900	6,490
2024-02-01	10.028	10.028	9.388	9.388	9.388	7,144
2024-01-31	10.156	10.583	9.729	10.028	10.028	23,450
2024-01-30	10.924	11.308	9.559	10.113	10.113	27,121
2024-01-26	11.863	11.948	10.924	11.436	11.436	49,008
2024-01-25	11.479	12.375	11.436	11.692	11.692	5,662
2024-01-24	12.290	12.290	11.479	11.479	11.479	24,758
2024-01-23	12.588	13.527	12.588	12.930	12.930	2,888
2024-01-22	12.674	13.399	12.631	13.143	13.143	5,952
2024-01-19	12.076	12.546	12.076	12.460	12.460	1,179
2024-01-18	12.332	12.802	12.076	12.076	12.076	2,349
2024-01-17	12.716	12.887	12.375	12.375	12.375	4,642
2024-01-16	12.802	12.887	12.716	12.716	12.716	3,307
2024-01-15	13.911	13.911	12.802	12.802	12.802	8,462
2024-01-12	12.375	14.167	12.290	13.783	13.783	39,447
2024-01-11	13.655	13.655	12.460	12.588	12.588	10,247
2024-01-10	12.162	13.655	12.162	13.655	13.655	14,270
2024-01-09	12.332	12.375	12.034	12.162	12.162	5,396
2024-01-08	12.375	12.759	12.076	12.119	12.119	9,333
2024-01-05	11.948	12.375	11.948	12.119	12.119	1,100
2024-01-04	12.290	12.631	11.138	11.948	11.948	11,523
2024-01-03	12.716	12.802	12.290	12.460	12.460	10,934
2024-01-02	12.332	12.759	12.332	12.716	12.716	9,583
2023-12-29	12.631	12.887	11.223	12.332	12.332	37,634
2023-12-28	13.058	13.655	12.588	12.588	12.588	12,758
2023-12-27	13.655	13.655	12.802	13.058	13.058	18,183
2023-12-22	14.295	15.362	13.655	13.655	13.655	7,862
2023-12-21	14.765	16.173	14.253	14.253	14.253	8,562
2023-12-20	14.253	16.130	14.253	14.935	14.935	11,149
2023-12-19	15.362	16.216	14.082	14.082	14.082	28,281
2023-12-18	12.802	13.143	12.418	13.143	13.143	8,224
2023-12-15	12.802	12.802	12.631	12.802	12.802	7,353
2023-12-14	12.588	13.015	12.588	12.588	12.588	9,449
2023-12-13	12.716	12.802	12.546	12.588	12.588	11,766
2023-12-12	12.716	12.802	12.418	12.418	12.418	14,921
2023-12-11	12.631	12.716	11.948	12.674	12.674	21,830
2023-12-08	11.948	12.802	11.778	12.716	12.716	41,983
2023-12-07	12.290	13.058	11.692	11.692	11.692	22,885
2023-12-06	11.863	12.332	11.095	12.290	12.290	17,286
2023-12-05	11.436	11.863	11.180	11.820	11.820	11,757
2023-12-04	12.375	12.375	9.943	11.479	11.479	8,507
2023-12-01	12.460	12.546	11.820	11.820	11.820	10,991
2023-11-30	12.631	12.631	12.204	12.460	12.460	5,474
2023-11-29	12.802	12.887	12.375	12.631	12.631	1,388
2023-11-28	12.247	12.887	12.247	12.802	12.802	3,445
2023-11-27	12.802	12.972	12.204	12.247	12.247	7,952

← NewerPage 12 of 21 · 1,250 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.