Absolicon Solar Collector AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	77.493	77.493	76.810	77.493	77.493	6,305
2023-03-08	77.493	77.664	76.810	76.810	76.810	4,489
2023-03-07	77.664	78.005	76.469	76.810	76.810	13,018
2023-03-06	78.859	78.859	76.810	77.664	77.664	6,632
2023-03-03	78.176	78.517	77.322	78.005	78.005	8,855
2023-03-02	77.493	78.517	76.469	78.347	78.347	4,908
2023-03-01	77.664	79.029	76.469	77.664	77.664	7,703
2023-02-28	75.786	77.664	75.445	77.664	77.664	5,318
2023-02-27	73.909	76.469	73.909	75.786	75.786	12,062
2023-02-24	75.445	75.445	72.714	73.738	73.738	7,464
2023-02-23	76.640	77.664	75.103	75.445	75.445	6,877
2023-02-22	73.567	76.640	70.836	76.640	76.640	7,234
2023-02-21	74.250	75.103	73.226	73.567	73.567	2,162
2023-02-20	76.640	77.322	74.250	74.250	74.250	3,027
2023-02-17	75.445	76.640	72.543	75.445	75.445	7,798
2023-02-16	75.445	75.957	73.738	75.445	75.445	3,181
2023-02-15	75.616	76.810	75.103	75.445	75.445	1,945
2023-02-14	76.298	77.322	75.616	75.616	75.616	3,120
2023-02-13	75.616	77.493	73.055	76.298	76.298	4,383
2023-02-10	75.957	75.957	72.714	74.250	74.250	16,492
2023-02-09	88.332	88.759	74.591	75.957	75.957	16,449
2023-02-08	83.638	88.759	82.443	88.332	88.332	8,815
2023-02-07	85.345	87.052	83.638	84.491	84.491	5,945
2023-02-06	86.625	86.625	84.491	85.772	85.772	4,182
2023-02-03	87.052	87.478	85.345	86.625	86.625	2,601
2023-02-02	87.052	88.332	85.345	87.905	87.905	3,662
2023-02-01	87.478	88.759	85.003	87.052	87.052	3,615
2023-01-31	86.625	87.905	85.345	85.345	85.345	1,062
2023-01-30	86.625	88.759	85.345	86.625	86.625	4,080
2023-01-27	85.772	88.759	85.772	86.625	86.625	2,029
2023-01-26	88.759	88.759	86.625	87.905	87.905	1,823
2023-01-25	90.466	92.172	87.905	88.759	88.759	4,612
2023-01-24	90.039	91.319	89.185	89.612	89.612	2,703
2023-01-23	92.172	92.172	90.039	91.319	91.319	692
2023-01-20	92.599	93.453	90.892	92.172	92.172	3,352
2023-01-19	90.892	93.026	88.332	88.759	88.759	1,353
2023-01-18	93.026	93.026	88.332	90.892	90.892	4,947
2023-01-17	96.013	96.866	92.599	93.026	93.026	3,343
2023-01-16	93.026	97.293	92.172	94.733	94.733	5,445
2023-01-13	91.319	92.599	88.759	92.599	92.599	4,059
2023-01-12	93.026	94.733	92.172	93.026	93.026	1,297
2023-01-11	94.733	96.013	90.466	93.026	93.026	3,046
2023-01-10	97.293	97.720	92.599	93.879	93.879	3,069
2023-01-09	95.586	97.293	95.586	96.440	96.440	3,513
2023-01-05	96.013	96.013	94.306	95.586	95.586	816
2023-01-04	96.866	97.293	96.013	96.440	96.440	3,358
2023-01-03	98.147	98.147	96.013	96.866	96.866	5,516
2023-01-02	98.573	99.000	96.440	98.147	98.147	2,110
2022-12-30	99.000	99.853	96.440	98.147	98.147	4,178
2022-12-29	100.28	100.28	96.440	96.866	96.866	3,332
2022-12-28	99.427	99.853	97.293	99.853	99.853	7,149
2022-12-27	98.573	100.71	97.720	99.853	99.853	5,116
2022-12-23	98.573	100.28	98.147	99.853	99.853	14,697
2022-12-22	87.052	98.573	85.003	98.573	98.573	16,996
2022-12-21	85.772	90.039	85.003	86.625	86.625	2,636
2022-12-20	95.586	95.586	85.003	85.003	85.003	9,726
2022-12-19	98.147	99.000	93.026	96.013	96.013	8,088
2022-12-16	87.905	95.586	83.809	95.586	95.586	13,130
2022-12-15	84.321	89.185	82.955	87.905	87.905	12,112
2022-12-14	73.397	92.172	70.495	84.491	84.491	20,314

← NewerPage 16 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.