Absolicon Solar Collector AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3.243 | 3.243 | 2.816 | 3.072 | 3.072 | 10,360 |
| 2025-02-07 | 3.158 | 3.158 | 2.919 | 2.927 | 2.927 | 6,140 |
| 2025-02-06 | 3.346 | 3.346 | 3.158 | 3.158 | 3.158 | 1,444 |
| 2025-02-05 | 2.919 | 3.320 | 2.919 | 3.320 | 3.320 | 1,713 |
| 2025-02-04 | 2.919 | 3.354 | 2.919 | 3.346 | 3.346 | 1,408 |
| 2025-02-03 | 3.380 | 3.380 | 2.902 | 3.021 | 3.021 | 10,282 |
| 2025-01-31 | 3.243 | 3.380 | 3.243 | 3.380 | 3.380 | 1,164 |
| 2025-01-30 | 3.243 | 3.243 | 3.243 | 3.243 | 3.243 | 736 |
| 2025-01-29 | 3.090 | 3.414 | 3.013 | 3.243 | 3.243 | 8,012 |
| 2025-01-28 | 3.218 | 3.218 | 2.996 | 3.072 | 3.072 | 4,895 |
| 2025-01-27 | 3.371 | 3.371 | 3.038 | 3.218 | 3.218 | 3,541 |
| 2025-01-24 | 2.910 | 3.457 | 2.910 | 3.388 | 3.388 | 12,118 |
| 2025-01-23 | 3.090 | 3.200 | 3.090 | 3.090 | 3.090 | 6,626 |
| 2025-01-22 | 3.098 | 3.098 | 2.902 | 3.090 | 3.090 | 6,264 |
| 2025-01-21 | 2.902 | 3.491 | 2.902 | 2.910 | 2.910 | 2,898 |
| 2025-01-20 | 3.072 | 3.491 | 2.987 | 2.987 | 2.987 | 9,453 |
| 2025-01-17 | 3.200 | 3.328 | 3.072 | 3.107 | 3.107 | 12,782 |
| 2025-01-16 | 3.200 | 3.499 | 3.200 | 3.209 | 3.209 | 6,309 |
| 2025-01-15 | 3.354 | 3.354 | 3.072 | 3.286 | 3.286 | 2,580 |
| 2025-01-14 | 3.397 | 3.405 | 3.328 | 3.405 | 3.405 | 7,108 |
| 2025-01-13 | 3.004 | 3.414 | 3.004 | 3.090 | 3.090 | 3,892 |
| 2025-01-10 | 3.431 | 3.431 | 3.072 | 3.192 | 3.192 | 8,058 |
| 2025-01-09 | 3.550 | 3.627 | 3.200 | 3.422 | 3.422 | 7,996 |
| 2025-01-08 | 3.841 | 3.841 | 3.550 | 3.602 | 3.602 | 15,251 |
| 2025-01-07 | 3.678 | 3.678 | 3.602 | 3.602 | 3.602 | 4,509 |
| 2025-01-03 | 3.926 | 3.926 | 3.678 | 3.678 | 3.678 | 1,572 |
| 2025-01-02 | 4.455 | 4.455 | 3.764 | 3.943 | 3.943 | 7,196 |
| 2024-12-30 | 3.755 | 3.755 | 3.593 | 3.661 | 3.661 | 30,055 |
| 2024-12-27 | 3.585 | 4.592 | 3.585 | 3.764 | 3.764 | 19,578 |
| 2024-12-23 | 3.926 | 3.977 | 3.542 | 3.585 | 3.585 | 14,283 |
| 2024-12-20 | 3.550 | 3.926 | 3.550 | 3.926 | 3.926 | 1,751 |
| 2024-12-19 | 3.533 | 3.986 | 3.516 | 3.627 | 3.627 | 13,554 |
| 2024-12-18 | 3.499 | 3.738 | 3.499 | 3.542 | 3.542 | 8,392 |
| 2024-12-17 | 3.713 | 4.097 | 3.525 | 3.542 | 3.542 | 5,400 |
| 2024-12-16 | 3.670 | 4.182 | 3.670 | 3.713 | 3.713 | 3,281 |
| 2024-12-13 | 3.849 | 4.267 | 3.670 | 3.670 | 3.670 | 16,893 |
| 2024-12-12 | 4.506 | 4.506 | 3.670 | 3.858 | 3.858 | 10,631 |
| 2024-12-11 | 3.602 | 3.841 | 3.602 | 3.627 | 3.627 | 2,032 |
| 2024-12-10 | 3.926 | 3.926 | 3.328 | 3.602 | 3.602 | 24,559 |
| 2024-12-09 | 4.054 | 4.054 | 3.900 | 3.900 | 3.900 | 13,538 |
| 2024-12-06 | 4.088 | 4.267 | 3.900 | 4.054 | 4.054 | 2,568 |
| 2024-12-05 | 4.267 | 4.609 | 4.182 | 4.267 | 4.267 | 5,330 |
| 2024-12-04 | 4.336 | 4.694 | 4.045 | 4.609 | 4.609 | 7,140 |
| 2024-12-03 | 4.336 | 4.336 | 3.858 | 4.336 | 4.336 | 4,890 |
| 2024-12-02 | 4.523 | 4.592 | 4.097 | 4.336 | 4.336 | 6,797 |
| 2024-11-29 | 4.250 | 4.677 | 4.250 | 4.370 | 4.370 | 2,006 |
| 2024-11-28 | 4.592 | 4.762 | 4.233 | 4.626 | 4.626 | 5,113 |
| 2024-11-27 | 4.318 | 4.455 | 4.318 | 4.318 | 4.318 | 4,144 |
| 2024-11-26 | 4.233 | 4.267 | 4.225 | 4.267 | 4.267 | 5,696 |
| 2024-11-25 | 4.318 | 4.318 | 4.233 | 4.267 | 4.267 | 9,096 |
| 2024-11-22 | 4.336 | 5.018 | 4.336 | 4.336 | 4.336 | 435 |
| 2024-11-21 | 5.035 | 5.035 | 4.336 | 4.677 | 4.677 | 8,769 |
| 2024-11-20 | 5.360 | 5.462 | 4.438 | 4.660 | 4.660 | 17,039 |
| 2024-11-19 | 4.865 | 5.513 | 4.865 | 5.121 | 5.121 | 10,787 |
| 2024-11-18 | 5.377 | 5.377 | 4.387 | 4.694 | 4.694 | 19,245 |
| 2024-11-15 | 4.267 | 5.957 | 4.267 | 5.957 | 5.957 | 15,092 |
| 2024-11-14 | 4.301 | 4.404 | 4.182 | 4.267 | 4.267 | 5,962 |
| 2024-11-13 | 4.267 | 4.336 | 4.156 | 4.301 | 4.301 | 9,423 |
| 2024-11-12 | 4.404 | 4.404 | 4.165 | 4.301 | 4.301 | 17,968 |
| 2024-11-11 | 4.242 | 4.404 | 4.225 | 4.404 | 4.404 | 15,402 |
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.