Absolicon Solar Collector AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.960 | 6.040 | 5.880 | 5.940 | 5.940 | 24,460 |
| 2026-04-27 | 4.800 | 6.420 | 4.700 | 6.060 | 6.060 | 180,316 |
| 2026-04-24 | 4.540 | 4.950 | 4.540 | 4.800 | 4.800 | 63,761 |
| 2026-04-23 | 4.390 | 4.540 | 3.900 | 4.540 | 4.540 | 92,921 |
| 2026-04-22 | 4.000 | 4.390 | 3.750 | 4.150 | 4.150 | 72,639 |
| 2026-04-21 | 4.450 | 4.450 | 3.800 | 3.870 | 3.870 | 44,988 |
| 2026-04-20 | 4.240 | 4.530 | 3.840 | 4.230 | 4.230 | 53,283 |
| 2026-04-17 | 4.070 | 4.800 | 3.900 | 4.180 | 4.180 | 165,318 |
| 2026-04-16 | 3.800 | 4.640 | 3.550 | 3.970 | 3.970 | 163,840 |
| 2026-04-15 | 4.360 | 4.900 | 3.720 | 3.900 | 3.900 | 80,531 |
| 2026-04-14 | 4.990 | 4.990 | 4.300 | 4.350 | 4.350 | 69,832 |
| 2026-04-13 | 4.840 | 5.320 | 4.800 | 5.000 | 5.000 | 59,015 |
| 2026-04-10 | 6.040 | 6.040 | 4.110 | 4.700 | 4.700 | 76,240 |
| 2026-04-09 | 5.206 | 5.411 | 4.882 | 4.950 | 4.950 | 33,228 |
| 2026-04-08 | 5.377 | 5.496 | 4.950 | 5.206 | 5.206 | 72,678 |
| 2026-04-07 | 5.018 | 5.479 | 5.001 | 5.343 | 5.343 | 46,580 |
| 2026-04-02 | 5.377 | 5.496 | 4.865 | 4.865 | 4.865 | 105,176 |
| 2026-04-01 | 5.496 | 6.042 | 4.796 | 5.377 | 5.377 | 159,279 |
| 2026-03-31 | 4.489 | 5.957 | 4.148 | 5.189 | 5.189 | 107,437 |
| 2026-03-30 | 4.233 | 4.762 | 4.097 | 4.387 | 4.387 | 108,933 |
| 2026-03-27 | 3.849 | 4.242 | 3.678 | 3.926 | 3.926 | 64,375 |
| 2026-03-26 | 4.370 | 4.370 | 4.097 | 4.156 | 4.156 | 37,716 |
| 2026-03-25 | 4.259 | 4.387 | 4.097 | 4.301 | 4.301 | 48,005 |
| 2026-03-24 | 3.917 | 4.387 | 3.883 | 3.900 | 3.900 | 112,006 |
| 2026-03-23 | 4.387 | 4.387 | 3.542 | 3.917 | 3.917 | 79,588 |
| 2026-03-20 | 4.421 | 4.506 | 4.080 | 4.370 | 4.370 | 39,665 |
| 2026-03-19 | 3.747 | 4.813 | 3.670 | 4.267 | 4.267 | 109,565 |
| 2026-03-18 | 4.370 | 4.370 | 3.508 | 3.542 | 3.542 | 156,743 |
| 2026-03-17 | 4.455 | 4.831 | 4.301 | 4.353 | 4.353 | 56,129 |
| 2026-03-16 | 5.121 | 5.786 | 4.438 | 4.779 | 4.779 | 227,549 |
| 2026-03-13 | 4.097 | 5.974 | 4.097 | 4.916 | 4.916 | 597,377 |
| 2026-03-12 | 7.254 | 7.254 | 3.542 | 4.020 | 4.020 | 540,226 |
| 2026-03-11 | 12.204 | 13.869 | 7.681 | 8.176 | 8.176 | 486,466 |
| 2026-03-10 | 9.516 | 15.447 | 9.516 | 11.692 | 11.692 | 506,907 |
| 2026-03-09 | 6.828 | 9.431 | 6.367 | 9.217 | 9.217 | 283,876 |
| 2026-03-06 | 4.950 | 7.579 | 4.950 | 6.350 | 6.350 | 243,192 |
| 2026-03-05 | 4.438 | 8.091 | 4.438 | 4.609 | 4.609 | 277,293 |
| 2026-03-04 | 3.132 | 6.811 | 3.132 | 4.267 | 4.267 | 104,051 |
| 2026-03-03 | 2.731 | 3.226 | 2.731 | 3.132 | 3.132 | 95,456 |
| 2026-03-02 | 2.219 | 3.021 | 2.219 | 2.543 | 2.543 | 121,416 |
| 2026-02-27 | 2.082 | 2.228 | 2.040 | 2.228 | 2.228 | 52,669 |
| 2026-02-26 | 1.741 | 2.356 | 1.664 | 1.989 | 1.989 | 101,820 |
| 2026-02-25 | 1.826 | 1.826 | 1.656 | 1.741 | 1.741 | 14,140 |
| 2026-02-24 | 1.669 | 1.835 | 1.669 | 1.677 | 1.677 | 264 |
| 2026-02-23 | 1.707 | 1.784 | 1.656 | 1.758 | 1.758 | 5,368 |
| 2026-02-20 | 1.707 | 1.792 | 1.707 | 1.767 | 1.767 | 4,274 |
| 2026-02-19 | 1.852 | 1.852 | 1.835 | 1.835 | 1.835 | 859 |
| 2026-02-18 | 1.861 | 1.861 | 1.715 | 1.775 | 1.775 | 1,703 |
| 2026-02-17 | 1.656 | 1.686 | 1.656 | 1.686 | 1.686 | 769 |
| 2026-02-16 | 1.741 | 1.801 | 1.686 | 1.686 | 1.686 | 7,575 |
| 2026-02-13 | 1.669 | 1.673 | 1.664 | 1.664 | 1.664 | 8,083 |
| 2026-02-12 | 1.724 | 1.724 | 1.677 | 1.677 | 1.677 | 5,867 |
| 2026-02-11 | 1.669 | 1.733 | 1.669 | 1.733 | 1.733 | 1,779 |
| 2026-02-10 | 1.707 | 1.818 | 1.630 | 1.660 | 1.660 | 8,542 |
| 2026-02-09 | 1.758 | 1.784 | 1.707 | 1.784 | 1.784 | 1,260 |
| 2026-02-06 | 1.707 | 1.784 | 1.647 | 1.758 | 1.758 | 12,520 |
| 2026-02-05 | 1.707 | 1.784 | 1.707 | 1.707 | 1.707 | 3,305 |
| 2026-02-04 | 1.634 | 1.750 | 1.634 | 1.669 | 1.669 | 5,556 |
| 2026-02-03 | 1.733 | 1.733 | 1.690 | 1.690 | 1.690 | 247 |
| 2026-02-02 | 1.715 | 1.741 | 1.690 | 1.690 | 1.690 | 14,709 |
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.