Absolicon Solar Collector AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	35.418	37.978	34.223	35.760	35.760	3,935
2023-06-07	35.845	37.722	34.138	35.503	35.503	5,200
2023-06-05	35.845	40.880	34.394	35.247	35.247	7,382
2023-06-02	30.041	34.821	30.041	34.309	34.309	17,512
2023-06-01	33.114	33.455	28.420	30.468	30.468	15,166
2023-05-31	33.028	34.309	33.028	33.028	33.028	3,384
2023-05-30	31.578	33.967	30.895	33.028	33.028	9,376
2023-05-29	38.576	39.173	31.066	31.066	31.066	15,231
2023-05-26	37.637	39.600	37.552	38.235	38.235	5,058
2023-05-25	37.637	37.637	35.845	37.637	37.637	8,685
2023-05-24	39.685	40.027	38.405	38.576	38.576	4,203
2023-05-23	39.259	41.819	36.272	39.685	39.685	6,904
2023-05-22	35.333	42.672	33.285	39.344	39.344	18,747
2023-05-19	34.650	40.112	34.650	37.210	37.210	9,924
2023-05-17	38.149	38.149	32.943	34.479	34.479	21,625
2023-05-16	42.331	42.331	36.869	37.978	37.978	24,726
2023-05-15	46.086	46.086	40.966	42.331	42.331	16,621
2023-05-12	45.403	48.647	45.403	46.086	46.086	5,768
2023-05-11	44.721	46.428	44.379	45.403	45.403	6,378
2023-05-10	47.622	51.036	44.379	44.721	44.721	10,271
2023-05-09	49.500	49.500	47.622	47.793	47.793	11,225
2023-05-08	50.183	52.572	49.500	49.500	49.500	6,496
2023-05-05	51.548	51.548	48.817	49.841	49.841	8,852
2023-05-04	55.474	57.010	51.548	51.548	51.548	4,339
2023-05-03	58.888	58.888	54.450	55.474	55.474	4,004
2023-05-02	59.741	60.253	57.864	57.864	57.864	17,407
2023-04-28	56.328	63.497	56.328	61.107	61.107	6,456
2023-04-27	58.717	58.717	56.328	56.328	56.328	3,247
2023-04-26	61.448	62.131	58.717	58.717	58.717	3,980
2023-04-25	57.181	64.009	56.328	58.717	58.717	7,542
2023-04-24	59.912	61.107	56.328	57.181	57.181	18,336
2023-04-21	62.643	62.643	59.741	60.083	60.083	11,828
2023-04-20	66.740	66.740	63.155	64.691	64.691	5,140
2023-04-19	68.276	68.276	64.521	66.910	66.910	6,679
2023-04-18	69.129	69.471	68.447	68.447	68.447	2,245
2023-04-17	70.153	70.495	69.129	70.153	70.153	2,667
2023-04-14	70.324	71.178	68.788	70.153	70.153	3,339
2023-04-13	72.031	72.031	68.959	70.666	70.666	6,914
2023-04-12	71.860	73.226	69.812	71.690	71.690	3,078
2023-04-11	70.836	72.031	69.812	71.860	71.860	3,963
2023-04-06	71.348	72.372	69.300	69.983	69.983	2,656
2023-04-05	73.567	73.738	71.348	71.348	71.348	1,597
2023-04-04	73.226	74.079	71.007	71.178	71.178	1,945
2023-04-03	69.983	70.836	68.959	70.836	70.836	2,775
2023-03-31	69.983	72.714	69.300	69.983	69.983	1,664
2023-03-30	70.836	73.397	69.812	69.983	69.983	4,198
2023-03-29	71.860	73.738	71.007	71.690	71.690	5,615
2023-03-28	74.250	74.762	71.690	71.860	71.860	3,716
2023-03-27	72.543	75.103	72.543	73.397	73.397	1,609
2023-03-24	72.372	74.250	71.690	72.372	72.372	6,173
2023-03-23	76.298	76.298	71.690	72.372	72.372	6,978
2023-03-22	75.957	76.640	72.202	76.469	76.469	12,357
2023-03-21	76.469	76.810	74.250	76.298	76.298	9,096
2023-03-20	76.810	77.664	76.469	76.640	76.640	8,839
2023-03-17	77.152	77.322	75.274	76.640	76.640	6,563
2023-03-16	75.616	76.981	74.250	76.981	76.981	26,186
2023-03-15	76.810	76.810	74.079	75.616	75.616	20,110
2023-03-14	76.810	76.810	74.250	75.786	75.786	18,507
2023-03-13	76.810	77.493	74.591	76.640	76.640	15,501
2023-03-10	76.810	77.493	75.616	76.810	76.810	7,457

← NewerPage 15 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.