Absolicon Solar Collector AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	12.375	12.802	12.034	12.119	12.119	3,106
2023-11-23	12.972	12.972	11.948	12.716	12.716	8,924
2023-11-22	13.015	13.357	12.716	13.015	13.015	3,892
2023-11-21	13.655	14.082	12.759	12.759	12.759	4,700
2023-11-20	14.295	14.295	13.015	13.015	13.015	9,784
2023-11-17	14.637	14.637	13.442	13.442	13.442	4,720
2023-11-16	14.381	14.381	13.741	13.826	13.826	3,257
2023-11-15	12.716	14.509	12.588	13.655	13.655	14,422
2023-11-14	12.972	12.972	12.546	12.546	12.546	4,516
2023-11-13	13.143	13.485	12.887	12.972	12.972	4,409
2023-11-10	12.887	13.015	12.204	12.887	12.887	2,019
2023-11-09	13.186	13.228	12.887	13.058	13.058	4,212
2023-11-08	13.228	13.357	13.143	13.143	13.143	3,221
2023-11-07	13.911	13.911	13.399	13.399	13.399	14,963
2023-11-06	21.251	21.251	13.655	13.869	13.869	33,048
2023-11-03	24.750	24.835	24.323	24.323	24.323	2,519
2023-11-02	26.457	27.225	23.897	24.665	24.665	4,093
2023-11-01	25.433	28.078	23.897	26.030	26.030	1,770
2023-10-31	26.457	26.457	25.177	25.433	25.433	1,978
2023-10-30	24.409	26.116	23.982	25.518	25.518	4,761
2023-10-27	26.457	26.457	24.835	26.116	26.116	4,149
2023-10-26	26.372	28.761	24.835	28.761	28.761	1,270
2023-10-25	26.372	26.372	26.372	26.372	26.372	654
2023-10-24	24.067	26.713	23.897	26.713	26.713	4,840
2023-10-23	24.579	29.188	23.982	24.067	24.067	4,976
2023-10-20	23.982	24.665	23.897	24.579	24.579	5,943
2023-10-19	25.945	28.078	25.945	26.201	26.201	1,426
2023-10-18	27.310	27.310	25.091	25.774	25.774	2,024
2023-10-17	25.262	29.273	24.921	28.932	28.932	1,660
2023-10-16	26.116	26.116	25.262	25.262	25.262	1,609
2023-10-13	26.201	26.201	25.433	26.116	26.116	2,450
2023-10-12	27.310	28.847	24.921	26.201	26.201	6,812
2023-10-11	28.164	29.700	26.116	27.481	27.481	1,270
2023-10-10	26.457	28.932	26.030	28.164	28.164	2,691
2023-10-09	26.798	26.798	25.689	26.457	26.457	1,480
2023-10-06	27.225	28.847	26.457	27.396	27.396	3,589
2023-10-05	28.932	29.615	26.542	27.225	27.225	963
2023-10-04	26.457	26.798	25.603	26.457	26.457	2,208
2023-10-03	29.871	29.871	27.054	27.140	27.140	5,406
2023-10-02	29.785	29.785	25.433	28.847	28.847	5,407
2023-09-29	22.104	34.138	22.104	29.785	29.785	4,588
2023-09-28	22.275	22.702	20.568	22.104	22.104	1,251
2023-09-27	23.299	23.299	20.483	22.190	22.190	9,780
2023-09-26	25.603	25.603	23.299	23.299	23.299	6,634
2023-09-25	26.542	26.713	25.091	25.433	25.433	10,178
2023-09-22	28.249	28.249	26.286	26.628	26.628	1,770
2023-09-21	27.737	29.188	27.737	28.249	28.249	1,403
2023-09-20	29.785	29.785	27.481	27.737	27.737	5,632
2023-09-19	29.017	29.785	28.932	29.017	29.017	1,872
2023-09-18	27.396	29.359	27.396	29.017	29.017	2,094
2023-09-15	29.103	29.103	26.542	27.396	27.396	3,249
2023-09-14	29.188	30.383	28.335	29.103	29.103	1,410
2023-09-13	29.444	29.871	28.676	28.676	28.676	949
2023-09-12	29.956	31.407	29.444	29.444	29.444	1,620
2023-09-11	31.578	32.346	29.956	29.956	29.956	2,676
2023-09-08	32.772	32.772	30.980	32.346	32.346	963
2023-09-07	32.772	33.199	32.772	32.858	32.858	798
2023-09-06	31.492	32.858	29.273	32.346	32.346	5,062
2023-09-05	29.871	32.772	26.884	30.212	30.212	3,452
2023-09-04	29.956	30.724	29.871	30.127	30.127	3,509

← NewerPage 13 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.