Absolicon Solar Collector AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.080 | 4.080 | 3.720 | 3.850 | 3.850 | 14,107 |
| 2026-07-23 | 3.750 | 4.080 | 3.700 | 3.850 | 3.850 | 26,822 |
| 2026-07-22 | 3.960 | 3.960 | 3.750 | 3.890 | 3.890 | 21,086 |
| 2026-07-21 | 4.050 | 4.050 | 3.850 | 3.920 | 3.920 | 8,161 |
| 2026-07-20 | 3.820 | 4.080 | 3.820 | 3.970 | 3.970 | 9,663 |
| 2026-07-17 | 3.720 | 3.850 | 3.710 | 3.720 | 3.720 | 14,448 |
| 2026-07-16 | 3.810 | 4.100 | 3.710 | 3.800 | 3.800 | 4,394 |
| 2026-07-15 | 3.900 | 4.000 | 3.800 | 3.800 | 3.800 | 34,989 |
| 2026-07-14 | 3.990 | 4.000 | 3.800 | 4.000 | 4.000 | 36,746 |
| 2026-07-13 | 4.000 | 4.000 | 3.900 | 3.980 | 3.980 | 8,423 |
| 2026-07-10 | 4.040 | 4.080 | 3.750 | 4.010 | 4.010 | 15,491 |
| 2026-07-09 | 4.250 | 4.250 | 4.040 | 4.100 | 4.100 | 26,408 |
| 2026-07-08 | 4.320 | 4.320 | 4.130 | 4.130 | 4.130 | 15,793 |
| 2026-07-07 | 4.260 | 4.360 | 4.260 | 4.340 | 4.340 | 8,829 |
| 2026-07-06 | 4.360 | 4.430 | 4.260 | 4.320 | 4.320 | 33,463 |
| 2026-07-03 | 4.590 | 4.590 | 4.310 | 4.390 | 4.390 | 74,651 |
| 2026-07-02 | 4.730 | 4.880 | 4.270 | 4.600 | 4.600 | 46,134 |
| 2026-07-01 | 4.930 | 4.930 | 4.580 | 4.720 | 4.720 | 15,621 |
| 2026-06-30 | 4.970 | 4.970 | 4.750 | 4.920 | 4.920 | 28,325 |
| 2026-06-29 | 4.820 | 5.080 | 4.800 | 4.960 | 4.960 | 42,594 |
| 2026-06-26 | 5.160 | 5.160 | 4.820 | 4.840 | 4.840 | 18,201 |
| 2026-06-25 | 5.200 | 5.200 | 4.720 | 4.990 | 4.990 | 44,207 |
| 2026-06-24 | 4.800 | 5.160 | 4.700 | 4.710 | 4.710 | 50,335 |
| 2026-06-23 | 5.460 | 5.460 | 4.660 | 4.700 | 4.700 | 115,850 |
| 2026-06-22 | 6.140 | 6.300 | 5.000 | 5.500 | 5.500 | 131,487 |
| 2026-06-18 | 5.860 | 6.500 | 5.760 | 5.820 | 5.820 | 45,573 |
| 2026-06-17 | 6.400 | 6.400 | 5.760 | 5.860 | 5.860 | 80,039 |
| 2026-06-16 | 6.300 | 6.500 | 6.220 | 6.400 | 6.400 | 30,189 |
| 2026-06-15 | 6.540 | 6.700 | 6.100 | 6.100 | 6.100 | 98,745 |
| 2026-06-12 | 7.700 | 7.700 | 6.000 | 6.600 | 6.600 | 180,658 |
| 2026-06-11 | 9.020 | 9.020 | 8.300 | 8.600 | 8.600 | 28,506 |
| 2026-06-10 | 8.660 | 9.300 | 8.200 | 9.020 | 9.020 | 45,687 |
| 2026-06-09 | 7.900 | 10.000 | 7.900 | 8.240 | 8.240 | 78,399 |
| 2026-06-08 | 6.600 | 8.000 | 6.080 | 7.800 | 7.800 | 23,619 |
| 2026-06-05 | 6.620 | 6.960 | 6.260 | 6.860 | 6.860 | 62,860 |
| 2026-06-04 | 6.320 | 6.800 | 6.060 | 6.380 | 6.380 | 10,819 |
| 2026-06-03 | 6.800 | 7.400 | 6.180 | 6.260 | 6.260 | 70,717 |
| 2026-06-02 | 6.900 | 7.300 | 6.700 | 7.000 | 7.000 | 15,117 |
| 2026-06-01 | 7.000 | 7.400 | 6.800 | 6.900 | 6.900 | 50,522 |
| 2026-05-29 | 6.440 | 7.560 | 6.440 | 7.140 | 7.140 | 36,540 |
| 2026-05-28 | 6.700 | 6.980 | 6.000 | 6.400 | 6.400 | 25,871 |
| 2026-05-27 | 6.800 | 6.840 | 6.320 | 6.800 | 6.800 | 14,229 |
| 2026-05-26 | 7.260 | 7.260 | 6.300 | 6.800 | 6.800 | 67,186 |
| 2026-05-25 | 7.340 | 8.000 | 6.700 | 7.320 | 7.320 | 50,023 |
| 2026-05-22 | 6.500 | 7.980 | 6.500 | 7.360 | 7.360 | 33,150 |
| 2026-05-21 | 6.400 | 6.980 | 6.360 | 6.480 | 6.480 | 23,562 |
| 2026-05-20 | 7.100 | 7.100 | 6.200 | 6.340 | 6.340 | 32,102 |
| 2026-05-19 | 7.800 | 8.480 | 6.200 | 7.100 | 7.100 | 101,624 |
| 2026-05-18 | 6.000 | 8.900 | 6.000 | 7.500 | 7.500 | 95,017 |
| 2026-05-15 | 5.300 | 6.180 | 4.710 | 6.000 | 6.000 | 60,203 |
| 2026-05-13 | 5.080 | 5.360 | 4.660 | 5.300 | 5.300 | 18,615 |
| 2026-05-12 | 5.000 | 5.300 | 4.570 | 5.080 | 5.080 | 38,278 |
| 2026-05-11 | 4.700 | 5.400 | 4.700 | 5.000 | 5.000 | 12,774 |
| 2026-05-08 | 4.800 | 4.980 | 4.560 | 4.660 | 4.660 | 22,944 |
| 2026-05-07 | 4.700 | 4.990 | 4.700 | 4.900 | 4.900 | 8,063 |
| 2026-05-06 | 4.900 | 4.900 | 4.310 | 4.650 | 4.650 | 72,792 |
| 2026-05-05 | 5.220 | 5.540 | 4.800 | 4.900 | 4.900 | 66,979 |
| 2026-05-04 | 5.600 | 6.180 | 5.120 | 5.580 | 5.580 | 50,060 |
| 2026-04-30 | 7.680 | 7.680 | 5.500 | 5.880 | 5.880 | 184,176 |
| 2026-04-29 | 5.960 | 9.700 | 5.960 | 7.660 | 7.660 | 279,322 |
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.