Absolicon Solar Collector AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.233 | 4.438 | 4.233 | 4.242 | 4.242 | 7,390 |
| 2024-11-07 | 4.438 | 4.438 | 4.233 | 4.387 | 4.387 | 9,211 |
| 2024-11-06 | 4.267 | 4.438 | 4.267 | 4.267 | 4.267 | 8,746 |
| 2024-11-05 | 4.421 | 4.421 | 4.267 | 4.387 | 4.387 | 12,780 |
| 2024-11-04 | 4.438 | 4.438 | 4.284 | 4.318 | 4.318 | 18,834 |
| 2024-11-01 | 4.489 | 4.523 | 4.233 | 4.438 | 4.438 | 11,671 |
| 2024-10-31 | 4.156 | 4.523 | 4.156 | 4.267 | 4.267 | 54,042 |
| 2024-10-30 | 4.097 | 4.156 | 3.849 | 4.028 | 4.028 | 22,317 |
| 2024-10-29 | 4.088 | 4.156 | 3.926 | 3.926 | 3.926 | 17,446 |
| 2024-10-28 | 3.789 | 4.097 | 3.764 | 4.088 | 4.088 | 33,012 |
| 2024-10-25 | 4.003 | 4.182 | 3.926 | 3.969 | 3.969 | 13,523 |
| 2024-10-24 | 4.182 | 4.267 | 3.892 | 4.267 | 4.267 | 5,064 |
| 2024-10-23 | 4.259 | 4.353 | 3.866 | 3.866 | 3.866 | 3,955 |
| 2024-10-22 | 3.892 | 4.336 | 3.892 | 4.259 | 4.259 | 15,245 |
| 2024-10-21 | 3.721 | 4.088 | 3.721 | 3.892 | 3.892 | 10,169 |
| 2024-10-18 | 4.182 | 4.267 | 3.414 | 3.721 | 3.721 | 43,348 |
| 2024-10-17 | 4.097 | 4.336 | 4.097 | 4.182 | 4.182 | 5,511 |
| 2024-10-16 | 5.308 | 5.377 | 3.559 | 4.097 | 4.097 | 33,502 |
| 2024-10-15 | 5.513 | 5.582 | 5.291 | 5.291 | 5.291 | 7,074 |
| 2024-10-14 | 5.496 | 6.367 | 5.496 | 5.513 | 5.513 | 7,606 |
| 2024-10-11 | 6.145 | 6.264 | 5.650 | 5.803 | 5.803 | 8,032 |
| 2024-10-10 | 6.145 | 6.384 | 6.128 | 6.145 | 6.145 | 12,105 |
| 2024-10-09 | 5.616 | 6.145 | 5.616 | 6.145 | 6.145 | 13,324 |
| 2024-10-08 | 5.803 | 5.803 | 5.513 | 5.803 | 5.803 | 3,358 |
| 2024-10-07 | 5.855 | 5.855 | 4.984 | 5.803 | 5.803 | 7,955 |
| 2024-10-04 | 5.957 | 6.179 | 5.855 | 5.855 | 5.855 | 1,390 |
| 2024-10-03 | 6.230 | 6.230 | 5.872 | 5.872 | 5.872 | 5,243 |
| 2024-10-02 | 6.094 | 6.179 | 5.803 | 5.872 | 5.872 | 10,548 |
| 2024-10-01 | 6.213 | 6.213 | 5.394 | 5.701 | 5.701 | 20,375 |
| 2024-09-30 | 6.060 | 6.503 | 6.060 | 6.213 | 6.213 | 14,211 |
| 2024-09-27 | 6.572 | 6.572 | 6.452 | 6.537 | 6.537 | 4,689 |
| 2024-09-26 | 6.452 | 6.776 | 6.452 | 6.674 | 6.674 | 2,690 |
| 2024-09-25 | 6.401 | 6.793 | 6.401 | 6.435 | 6.435 | 860 |
| 2024-09-24 | 6.742 | 6.793 | 6.316 | 6.384 | 6.384 | 3,932 |
| 2024-09-23 | 6.145 | 6.776 | 6.145 | 6.708 | 6.708 | 1,598 |
| 2024-09-20 | 6.606 | 6.606 | 6.060 | 6.145 | 6.145 | 6,433 |
| 2024-09-19 | 6.486 | 6.776 | 6.486 | 6.623 | 6.623 | 1,570 |
| 2024-09-18 | 6.486 | 7.101 | 6.486 | 6.776 | 6.776 | 3,666 |
| 2024-09-17 | 6.401 | 7.169 | 6.401 | 6.486 | 6.486 | 1,467 |
| 2024-09-16 | 6.145 | 6.572 | 6.145 | 6.230 | 6.230 | 3,018 |
| 2024-09-13 | 7.152 | 7.152 | 6.537 | 6.828 | 6.828 | 3,256 |
| 2024-09-12 | 6.555 | 7.169 | 6.111 | 7.152 | 7.152 | 1,299 |
| 2024-09-11 | 6.555 | 7.254 | 6.555 | 6.828 | 6.828 | 787 |
| 2024-09-10 | 7.254 | 7.254 | 6.555 | 6.555 | 6.555 | 1,317 |
| 2024-09-09 | 6.998 | 7.050 | 6.606 | 6.998 | 6.998 | 10,474 |
| 2024-09-06 | 6.998 | 7.101 | 6.555 | 6.555 | 6.555 | 6,886 |
| 2024-09-05 | 6.828 | 7.084 | 6.828 | 6.828 | 6.828 | 5,856 |
| 2024-09-04 | 6.828 | 7.050 | 6.828 | 6.828 | 6.828 | 480 |
| 2024-09-03 | 6.828 | 7.101 | 6.828 | 6.828 | 6.828 | 6,807 |
| 2024-09-02 | 7.169 | 7.527 | 6.828 | 6.828 | 6.828 | 8,678 |
| 2024-08-30 | 5.974 | 7.664 | 5.701 | 7.169 | 7.169 | 18,238 |
| 2024-08-29 | 6.008 | 6.060 | 5.752 | 5.974 | 5.974 | 6,092 |
| 2024-08-28 | 6.247 | 6.640 | 6.060 | 6.060 | 6.060 | 4,972 |
| 2024-08-27 | 6.776 | 6.776 | 6.060 | 6.247 | 6.247 | 5,000 |
| 2024-08-26 | 6.742 | 6.776 | 6.401 | 6.776 | 6.776 | 21,140 |
| 2024-08-23 | 6.316 | 6.811 | 6.316 | 6.742 | 6.742 | 2,738 |
| 2024-08-22 | 6.060 | 6.316 | 6.060 | 6.316 | 6.316 | 3,706 |
| 2024-08-21 | 6.264 | 6.657 | 6.247 | 6.316 | 6.316 | 6,435 |
| 2024-08-20 | 6.145 | 6.674 | 6.145 | 6.657 | 6.657 | 2,575 |
| 2024-08-19 | 6.094 | 6.555 | 6.094 | 6.298 | 6.298 | 3,377 |
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.