Absolicon Solar Collector AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.870 | 3.120 | 2.870 | 3.120 | 3.120 | 5,848 |
| 2026-10-15 | 2.880 | 3.130 | 2.840 | 2.900 | 2.900 | 25,851 |
| 2026-10-14 | 3.090 | 3.180 | 2.860 | 2.910 | 2.910 | 34,497 |
| 2026-10-13 | 2.950 | 3.070 | 2.900 | 3.000 | 3.000 | 9,185 |
| 2026-10-12 | 2.950 | 3.080 | 2.870 | 3.060 | 3.060 | 6,000 |
| 2026-10-09 | 3.060 | 3.100 | 2.960 | 3.010 | 3.010 | 15,485 |
| 2026-10-08 | 2.950 | 3.060 | 2.950 | 3.060 | 3.060 | 5,629 |
| 2026-10-07 | 2.950 | 4.400 | 2.920 | 2.920 | 2.920 | 19,473 |
| 2026-10-06 | 2.800 | 3.050 | 2.730 | 2.950 | 2.950 | 15,479 |
| 2026-10-05 | 2.880 | 2.880 | 2.800 | 2.850 | 2.850 | 17,458 |
| 2026-10-02 | 2.960 | 3.090 | 2.850 | 2.890 | 2.890 | 19,585 |
| 2026-10-01 | 3.000 | 3.190 | 2.930 | 3.050 | 3.050 | 41,324 |
| 2026-09-30 | 3.060 | 3.150 | 3.000 | 3.000 | 3.000 | 25,520 |
| 2026-09-29 | 3.040 | 3.150 | 3.000 | 3.120 | 3.120 | 37,894 |
| 2026-09-28 | 3.000 | 3.000 | 2.830 | 2.960 | 2.960 | 59,416 |
| 2026-09-25 | 2.800 | 3.150 | 2.790 | 2.910 | 2.910 | 136,692 |
| 2026-09-24 | 2.700 | 2.980 | 2.650 | 2.870 | 2.870 | 108,082 |
| 2026-09-23 | 2.670 | 2.870 | 2.660 | 2.740 | 2.740 | 9,177 |
| 2026-09-22 | 2.670 | 2.800 | 2.660 | 2.760 | 2.760 | 12,876 |
| 2026-09-21 | 2.630 | 2.760 | 2.610 | 2.700 | 2.700 | 72,767 |
| 2026-09-18 | 2.850 | 2.940 | 2.600 | 2.730 | 2.730 | 43,280 |
| 2026-09-17 | 2.940 | 2.940 | 2.820 | 2.820 | 2.820 | 2,968 |
| 2026-09-16 | 2.760 | 2.900 | 2.760 | 2.800 | 2.800 | 4,166 |
| 2026-09-15 | 2.720 | 2.920 | 2.720 | 2.900 | 2.900 | 6,540 |
| 2026-09-14 | 2.780 | 2.900 | 2.660 | 2.880 | 2.880 | 39,776 |
| 2026-09-11 | 2.610 | 2.960 | 2.550 | 2.780 | 2.780 | 14,473 |
| 2026-09-10 | 2.580 | 2.670 | 2.570 | 2.670 | 2.670 | 43,480 |
| 2026-09-09 | 2.680 | 2.880 | 2.550 | 2.750 | 2.750 | 95,262 |
| 2026-09-08 | 2.740 | 2.740 | 2.660 | 2.660 | 2.660 | 22,375 |
| 2026-09-07 | 2.650 | 2.890 | 2.650 | 2.740 | 2.740 | 7,767 |
| 2026-09-04 | 2.870 | 2.870 | 2.770 | 2.820 | 2.820 | 6,104 |
| 2026-09-03 | 2.930 | 2.940 | 2.800 | 2.870 | 2.870 | 8,229 |
| 2026-09-02 | 2.940 | 2.940 | 2.920 | 2.930 | 2.930 | 9,516 |
| 2026-09-01 | 2.800 | 2.940 | 2.800 | 2.940 | 2.940 | 108,868 |
| 2026-08-31 | 2.870 | 2.870 | 2.750 | 2.800 | 2.800 | 15,695 |
| 2026-08-28 | 2.950 | 3.080 | 2.370 | 2.870 | 2.870 | 363,952 |
| 2026-08-27 | 2.900 | 3.100 | 2.770 | 2.920 | 2.920 | 82,765 |
| 2026-08-26 | 3.110 | 3.110 | 2.910 | 3.080 | 3.080 | 20,485 |
| 2026-08-25 | 2.950 | 3.120 | 2.950 | 3.110 | 3.110 | 35,206 |
| 2026-08-24 | 2.880 | 2.890 | 2.760 | 2.780 | 2.780 | 33,778 |
| 2026-08-21 | 3.000 | 3.000 | 2.850 | 2.860 | 2.860 | 67,267 |
| 2026-08-20 | 2.930 | 3.180 | 2.910 | 3.040 | 3.040 | 179,685 |
| 2026-08-19 | 3.200 | 3.200 | 2.850 | 3.030 | 3.030 | 52,766 |
| 2026-08-18 | 3.240 | 3.540 | 3.100 | 3.100 | 3.100 | 28,817 |
| 2026-08-17 | 3.320 | 3.320 | 3.240 | 3.240 | 3.240 | 46,072 |
| 2026-08-14 | 3.390 | 3.390 | 3.300 | 3.340 | 3.340 | 24,172 |
| 2026-08-13 | 3.350 | 3.710 | 3.240 | 3.370 | 3.370 | 44,276 |
| 2026-08-12 | 3.400 | 3.800 | 3.350 | 3.390 | 3.390 | 43,422 |
| 2026-08-11 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 39,045 |
| 2026-08-10 | 3.480 | 3.840 | 3.340 | 3.530 | 3.530 | 28,620 |
| 2026-08-07 | 3.530 | 3.840 | 3.350 | 3.610 | 3.610 | 32,269 |
| 2026-08-06 | 3.420 | 3.490 | 3.320 | 3.410 | 3.410 | 34,742 |
| 2026-08-05 | 3.560 | 3.600 | 3.400 | 3.480 | 3.480 | 49,665 |
| 2026-08-04 | 3.840 | 3.840 | 3.560 | 3.600 | 3.600 | 49,611 |
| 2026-08-03 | 3.660 | 3.720 | 3.520 | 3.700 | 3.700 | 57,365 |
| 2026-07-31 | 3.650 | 3.760 | 3.600 | 3.690 | 3.690 | 35,759 |
| 2026-07-30 | 3.770 | 3.770 | 3.620 | 3.640 | 3.640 | 14,974 |
| 2026-07-29 | 3.700 | 3.780 | 3.700 | 3.770 | 3.770 | 16,319 |
| 2026-07-28 | 3.760 | 3.900 | 3.700 | 3.770 | 3.770 | 27,971 |
| 2026-07-27 | 3.800 | 3.940 | 3.750 | 3.750 | 3.750 | 25,529 |
Page 1 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.