Absolicon Solar Collector AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 2.663 | 2.663 | 2.646 | 2.646 | 2.646 | 633 |
| 2025-08-05 | 2.757 | 2.757 | 2.680 | 2.680 | 2.680 | 2,184 |
| 2025-08-04 | 2.535 | 2.688 | 2.535 | 2.688 | 2.688 | 714 |
| 2025-08-01 | 2.714 | 2.757 | 2.535 | 2.757 | 2.757 | 1,482 |
| 2025-07-31 | 2.501 | 2.731 | 2.501 | 2.714 | 2.714 | 13,798 |
| 2025-07-30 | 2.560 | 2.731 | 2.492 | 2.492 | 2.492 | 10,071 |
| 2025-07-29 | 2.560 | 2.688 | 2.560 | 2.688 | 2.688 | 4,962 |
| 2025-07-28 | 2.552 | 2.723 | 2.552 | 2.723 | 2.723 | 1,045 |
| 2025-07-25 | 2.560 | 2.723 | 2.552 | 2.552 | 2.552 | 3,453 |
| 2025-07-24 | 2.654 | 2.731 | 2.501 | 2.723 | 2.723 | 8,036 |
| 2025-07-23 | 2.518 | 2.731 | 2.518 | 2.646 | 2.646 | 4,597 |
| 2025-07-22 | 2.518 | 2.774 | 2.518 | 2.757 | 2.757 | 4,277 |
| 2025-07-21 | 2.688 | 2.774 | 2.518 | 2.765 | 2.765 | 499 |
| 2025-07-18 | 2.774 | 2.774 | 2.688 | 2.688 | 2.688 | 2,581 |
| 2025-07-17 | 2.714 | 2.765 | 2.518 | 2.765 | 2.765 | 6,440 |
| 2025-07-16 | 2.484 | 2.705 | 2.484 | 2.705 | 2.705 | 5,661 |
| 2025-07-15 | 2.560 | 2.765 | 2.484 | 2.484 | 2.484 | 2,721 |
| 2025-07-14 | 2.518 | 2.799 | 2.475 | 2.518 | 2.518 | 4,907 |
| 2025-07-11 | 2.552 | 2.791 | 2.475 | 2.518 | 2.518 | 17,791 |
| 2025-07-10 | 2.723 | 2.723 | 2.484 | 2.629 | 2.629 | 13,437 |
| 2025-07-09 | 2.765 | 2.765 | 2.663 | 2.723 | 2.723 | 11,811 |
| 2025-07-08 | 2.902 | 2.902 | 2.765 | 2.765 | 2.765 | 700 |
| 2025-07-07 | 2.919 | 2.919 | 2.671 | 2.757 | 2.757 | 6,810 |
| 2025-07-04 | 2.731 | 2.927 | 2.646 | 2.893 | 2.893 | 19,214 |
| 2025-07-03 | 2.731 | 2.893 | 2.731 | 2.851 | 2.851 | 5,004 |
| 2025-07-02 | 2.765 | 2.859 | 2.748 | 2.859 | 2.859 | 15,137 |
| 2025-07-01 | 2.859 | 2.970 | 2.748 | 2.748 | 2.748 | 17,495 |
| 2025-06-30 | 2.902 | 2.902 | 2.757 | 2.757 | 2.757 | 2,825 |
| 2025-06-27 | 2.688 | 2.902 | 2.688 | 2.748 | 2.748 | 2,708 |
| 2025-06-26 | 2.816 | 3.030 | 2.705 | 2.731 | 2.731 | 11,058 |
| 2025-06-25 | 2.671 | 3.030 | 2.671 | 2.799 | 2.799 | 12,520 |
| 2025-06-24 | 2.577 | 2.987 | 2.415 | 2.902 | 2.902 | 9,293 |
| 2025-06-23 | 2.987 | 2.987 | 2.560 | 2.987 | 2.987 | 16,895 |
| 2025-06-19 | 2.740 | 3.047 | 2.697 | 3.013 | 3.013 | 12,766 |
| 2025-06-18 | 2.688 | 3.072 | 2.688 | 3.072 | 3.072 | 6,093 |
| 2025-06-17 | 2.688 | 3.072 | 2.688 | 3.072 | 3.072 | 6,300 |
| 2025-06-16 | 3.098 | 3.098 | 2.620 | 3.098 | 3.098 | 6,949 |
| 2025-06-13 | 2.987 | 3.030 | 2.620 | 3.030 | 3.030 | 23,869 |
| 2025-06-11 | 2.987 | 3.158 | 2.987 | 3.115 | 3.115 | 1,606 |
| 2025-06-10 | 2.936 | 2.987 | 2.936 | 2.987 | 2.987 | 3,533 |
| 2025-06-09 | 3.098 | 3.158 | 2.936 | 3.090 | 3.090 | 5,093 |
| 2025-06-05 | 3.175 | 3.200 | 3.021 | 3.098 | 3.098 | 2,771 |
| 2025-06-04 | 3.004 | 3.218 | 3.004 | 3.013 | 3.013 | 4,482 |
| 2025-06-03 | 3.090 | 3.192 | 3.090 | 3.158 | 3.158 | 3,165 |
| 2025-06-02 | 3.235 | 3.235 | 2.996 | 3.209 | 3.209 | 17,314 |
| 2025-05-30 | 3.013 | 3.243 | 3.004 | 3.235 | 3.235 | 6,314 |
| 2025-05-28 | 3.166 | 3.200 | 3.004 | 3.192 | 3.192 | 7,758 |
| 2025-05-27 | 3.243 | 3.243 | 2.987 | 3.235 | 3.235 | 2,546 |
| 2025-05-26 | 3.243 | 3.277 | 2.987 | 3.252 | 3.252 | 36,950 |
| 2025-05-23 | 3.064 | 3.064 | 2.944 | 3.064 | 3.064 | 16,989 |
| 2025-05-22 | 3.192 | 3.243 | 2.910 | 3.064 | 3.064 | 15,334 |
| 2025-05-21 | 2.936 | 3.192 | 2.936 | 3.124 | 3.124 | 1,390 |
| 2025-05-20 | 3.124 | 3.183 | 2.936 | 3.124 | 3.124 | 11,695 |
| 2025-05-19 | 3.243 | 3.243 | 3.175 | 3.192 | 3.192 | 1,946 |
| 2025-05-16 | 3.055 | 3.158 | 2.987 | 3.124 | 3.124 | 5,040 |
| 2025-05-15 | 3.166 | 3.243 | 2.944 | 3.175 | 3.175 | 14,586 |
| 2025-05-14 | 3.183 | 3.183 | 2.902 | 2.927 | 2.927 | 10,086 |
| 2025-05-13 | 3.235 | 3.235 | 2.833 | 3.166 | 3.166 | 7,656 |
| 2025-05-12 | 2.765 | 3.243 | 2.765 | 3.235 | 3.235 | 6,803 |
| 2025-05-09 | 2.782 | 3.286 | 2.782 | 3.269 | 3.269 | 3,218 |
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.