Absolicon Solar Collector AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.835	1.835	1.715	1.741	1.741	1,603
2026-01-29	1.707	1.861	1.707	1.835	1.835	12,267
2026-01-28	1.707	1.920	1.664	1.861	1.861	7,903
2026-01-27	1.707	1.895	1.707	1.792	1.792	4,394
2026-01-26	1.707	1.784	1.707	1.741	1.741	5,138
2026-01-23	1.741	1.784	1.681	1.784	1.784	12,263
2026-01-22	1.664	1.826	1.664	1.826	1.826	6,057
2026-01-21	1.792	1.792	1.673	1.733	1.733	5,845
2026-01-20	1.673	1.741	1.673	1.733	1.733	3,116
2026-01-19	1.809	1.903	1.673	1.673	1.673	21,086
2026-01-16	1.775	1.852	1.707	1.809	1.809	15,474
2026-01-15	1.826	1.920	1.826	1.920	1.920	6,127
2026-01-14	1.775	1.826	1.775	1.826	1.826	15,169
2026-01-13	1.715	1.809	1.715	1.724	1.724	254
2026-01-12	1.869	1.886	1.809	1.809	1.809	15,915
2026-01-09	1.792	1.861	1.792	1.809	1.809	18,862
2026-01-08	2.110	2.420	2.010	2.160	2.160	8,670
2026-01-07	1.997	2.176	1.792	2.082	2.082	41,125
2026-01-05	1.954	1.954	1.707	1.878	1.878	3,587
2026-01-02	1.660	1.929	1.660	1.929	1.929	5,928
2025-12-30	1.707	1.843	1.600	1.809	1.809	17,324
2025-12-29	1.792	1.792	1.579	1.784	1.784	23,312
2025-12-23	1.583	1.852	1.579	1.801	1.801	46,563
2025-12-22	1.707	1.878	1.545	1.733	1.733	24,972
2025-12-19	1.758	1.835	1.707	1.767	1.767	15,859
2025-12-18	1.878	1.895	1.758	1.895	1.895	19,968
2025-12-17	1.801	1.912	1.801	1.835	1.835	1,811
2025-12-16	1.886	1.903	1.792	1.903	1.903	4,665
2025-12-15	1.912	1.920	1.878	1.878	1.878	11,634
2025-12-12	1.767	1.946	1.767	1.886	1.886	9,798
2025-12-11	1.843	1.912	1.758	1.826	1.826	17,241
2025-12-10	1.809	1.929	1.801	1.835	1.835	19,005
2025-12-09	1.801	1.878	1.801	1.801	1.801	14,584
2025-12-08	1.869	1.869	1.741	1.750	1.750	8,835
2025-12-05	1.920	2.006	1.792	1.826	1.826	16,514
2025-12-04	2.023	2.023	1.920	1.963	1.963	3,131
2025-12-03	2.048	2.048	1.920	2.023	2.023	13,795
2025-12-02	1.920	2.057	1.920	2.048	2.048	10,622
2025-12-01	1.989	2.125	1.852	1.903	1.903	51,587
2025-11-28	2.210	2.210	1.843	1.963	1.963	26,850
2025-11-27	2.134	2.270	1.758	2.159	2.159	112,070
2025-11-26	2.117	2.270	2.117	2.134	2.134	31,143
2025-11-25	2.091	2.347	1.455	1.954	1.954	247,907
2025-11-24	2.048	2.134	1.937	2.091	2.091	15,847
2025-11-21	1.895	2.117	1.895	2.117	2.117	9,729
2025-11-20	2.100	2.100	1.792	1.886	1.886	1,615
2025-11-19	1.792	2.100	1.792	2.100	2.100	1,776
2025-11-18	2.031	2.031	1.878	1.878	1.878	17,039
2025-11-17	1.792	1.792	1.792	1.792	1.792	860
2025-11-14	1.733	1.963	1.724	1.963	1.963	4,387
2025-11-13	2.006	2.065	1.622	1.937	1.937	73,137
2025-11-12	2.304	2.304	1.809	2.023	2.023	47,457
2025-11-11	2.304	2.304	2.262	2.262	2.262	4,530
2025-11-10	2.262	2.262	2.262	2.262	2.262	441
2025-11-07	2.390	2.390	2.253	2.253	2.253	10,451
2025-11-06	2.364	2.390	2.262	2.262	2.262	13,529
2025-11-05	2.373	2.373	2.245	2.245	2.245	6,333
2025-11-04	2.262	2.364	2.245	2.279	2.279	18,642
2025-11-03	2.390	2.390	2.279	2.381	2.381	13,733
2025-10-31	2.518	2.518	2.236	2.390	2.390	664

← NewerPage 4 of 21 · 1,251 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.