Absolicon Solar Collector AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	32.431	34.053	29.017	29.956	29.956	9,704
2023-08-31	38.661	38.832	28.591	30.980	30.980	29,417
2023-08-30	34.735	39.088	34.735	38.661	38.661	2,389
2023-08-29	34.138	34.735	34.138	34.735	34.735	397
2023-08-28	35.674	36.272	34.138	34.650	34.650	6,326
2023-08-25	38.832	38.832	34.991	35.674	35.674	3,812
2023-08-24	36.357	39.173	36.357	38.832	38.832	2,327
2023-08-23	37.466	39.173	36.528	37.552	37.552	1,987
2023-08-22	37.637	39.173	36.698	37.466	37.466	1,835
2023-08-21	39.259	39.259	37.552	37.552	37.552	1,233
2023-08-18	38.320	39.429	37.552	37.722	37.722	2,033
2023-08-17	38.491	40.710	37.552	37.552	37.552	2,642
2023-08-16	39.771	39.771	38.491	38.491	38.491	2,799
2023-08-15	41.734	41.819	39.088	41.819	41.819	1,713
2023-08-14	41.478	41.478	39.259	40.112	40.112	4,586
2023-08-11	42.843	42.843	40.283	41.478	41.478	3,157
2023-08-10	42.246	43.355	41.478	43.185	43.185	3,338
2023-08-09	44.721	45.745	42.672	44.038	44.038	5,821
2023-08-08	45.574	46.769	43.526	45.916	45.916	2,704
2023-08-07	46.940	46.940	44.891	45.574	45.574	885
2023-08-04	46.257	48.476	44.379	46.940	46.940	1,828
2023-08-03	48.476	48.476	44.209	45.574	45.574	2,930
2023-08-02	47.281	50.866	47.281	48.476	48.476	1,306
2023-08-01	49.500	49.500	47.281	47.281	47.281	1,019
2023-07-31	47.793	50.012	47.793	48.647	48.647	1,454
2023-07-28	47.281	50.012	47.281	47.793	47.793	2,080
2023-07-27	47.793	47.793	46.598	46.940	46.940	1,439
2023-07-26	49.329	49.500	46.257	48.988	48.988	1,124
2023-07-25	44.550	49.500	44.550	49.329	49.329	3,513
2023-07-24	42.587	51.890	42.587	45.916	45.916	953
2023-07-21	46.598	46.598	42.160	42.587	42.587	4,416
2023-07-20	50.183	52.743	46.257	46.428	46.428	3,288
2023-07-19	47.110	51.207	46.940	50.183	50.183	2,987
2023-07-18	46.257	47.110	45.233	47.110	47.110	4,172
2023-07-17	50.012	57.181	45.403	45.403	45.403	5,099
2023-07-14	44.038	50.353	44.038	50.012	50.012	11,986
2023-07-13	42.672	44.379	42.672	44.038	44.038	7,662
2023-07-12	41.734	41.819	39.600	41.819	41.819	5,131
2023-07-11	43.867	43.867	38.405	39.173	39.173	4,618
2023-07-10	41.563	41.563	39.259	40.710	40.710	956
2023-07-07	42.416	42.416	40.112	41.734	41.734	2,233
2023-07-06	41.648	44.379	41.648	42.587	42.587	9,308
2023-07-05	42.416	42.416	41.222	41.563	41.563	2,734
2023-07-04	42.672	43.355	40.197	42.416	42.416	619
2023-07-03	42.331	42.672	42.331	42.672	42.672	7,296
2023-06-30	42.672	42.672	40.624	42.331	42.331	1,554
2023-06-29	42.075	42.672	40.624	42.246	42.246	2,607
2023-06-28	43.185	44.379	40.368	42.075	42.075	6,203
2023-06-27	41.819	44.209	41.819	44.038	44.038	3,519
2023-06-26	44.379	44.379	40.027	41.819	41.819	3,413
2023-06-22	42.672	50.524	42.587	44.721	44.721	6,111
2023-06-21	39.259	40.880	38.405	40.795	40.795	1,920
2023-06-20	38.491	39.685	38.491	39.685	39.685	1,676
2023-06-19	37.466	39.771	37.381	38.491	38.491	3,949
2023-06-16	37.125	37.210	36.016	37.210	37.210	2,799
2023-06-15	37.893	37.893	36.016	37.125	37.125	3,241
2023-06-14	36.528	37.978	36.528	37.552	37.552	2,420
2023-06-13	36.954	40.624	35.845	36.272	36.272	9,382
2023-06-12	37.637	43.526	35.930	35.930	35.930	8,017
2023-06-09	36.442	37.893	35.930	37.637	37.637	4,798

← NewerPage 14 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.