Avsalt Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 5.233 | 5.554 | 4.992 | 5.278 | 5.278 | 4,940 |
| 2024-07-30 | 5.233 | 5.565 | 5.164 | 5.565 | 5.565 | 79,938 |
| 2024-07-29 | 5.881 | 5.881 | 5.233 | 5.565 | 5.565 | 1,061 |
| 2024-07-26 | 5.531 | 5.881 | 5.531 | 5.881 | 5.881 | 1,187 |
| 2024-07-25 | 5.565 | 5.565 | 5.233 | 5.531 | 5.531 | 6,601 |
| 2024-07-24 | 5.881 | 6.082 | 5.244 | 5.795 | 5.795 | 7,971 |
| 2024-07-23 | 5.531 | 5.565 | 5.531 | 5.565 | 5.565 | 1,902 |
| 2024-07-22 | 5.531 | 5.881 | 5.531 | 5.531 | 5.531 | 1,199 |
| 2024-07-19 | 5.531 | 5.881 | 5.531 | 5.531 | 5.531 | 1,713 |
| 2024-07-18 | 6.225 | 6.225 | 5.278 | 5.531 | 5.531 | 9,496 |
| 2024-07-17 | 6.225 | 6.225 | 5.938 | 6.225 | 6.225 | 3,411 |
| 2024-07-16 | 6.541 | 6.713 | 6.541 | 6.541 | 6.541 | 983 |
| 2024-07-15 | 6.598 | 6.856 | 6.254 | 6.827 | 6.827 | 2,074 |
| 2024-07-12 | 7.000 | 7.000 | 6.885 | 7.000 | 7.000 | 1,766 |
| 2024-07-11 | 7.000 | 7.000 | 6.311 | 7.000 | 7.000 | 10,137 |
| 2024-07-10 | 6.885 | 6.971 | 6.598 | 6.971 | 6.971 | 842 |
| 2024-07-09 | 7.114 | 7.315 | 6.082 | 7.315 | 7.315 | 5,661 |
| 2024-07-08 | 7.631 | 7.774 | 6.827 | 6.885 | 6.885 | 8,908 |
| 2024-07-05 | 9.151 | 9.151 | 7.286 | 7.631 | 7.631 | 27,222 |
| 2024-07-04 | 9.237 | 9.237 | 8.663 | 9.180 | 9.180 | 2,580 |
| 2024-07-03 | 10.327 | 10.327 | 8.606 | 9.754 | 9.754 | 11,453 |
| 2024-07-02 | 11.245 | 11.589 | 10.040 | 10.471 | 10.471 | 6,181 |
| 2024-07-01 | 10.901 | 14.343 | 10.901 | 11.188 | 11.188 | 21,348 |
| 2024-06-28 | 9.180 | 10.356 | 9.180 | 10.356 | 10.356 | 3,299 |
| 2024-06-27 | 10.356 | 10.356 | 8.749 | 9.180 | 9.180 | 3,373 |
| 2024-06-26 | 10.327 | 10.958 | 9.754 | 10.356 | 10.356 | 2,672 |
| 2024-06-25 | 9.180 | 10.958 | 9.180 | 10.901 | 10.901 | 5,701 |
| 2024-06-24 | 9.639 | 9.811 | 8.463 | 9.180 | 9.180 | 2,761 |
| 2024-06-20 | 9.237 | 10.327 | 9.237 | 9.754 | 9.754 | 1,604 |
| 2024-06-19 | 9.754 | 9.754 | 9.409 | 9.754 | 9.754 | 223 |
| 2024-06-18 | 10.270 | 10.901 | 9.008 | 9.754 | 9.754 | 9,769 |
| 2024-06-17 | 11.934 | 12.221 | 9.868 | 10.327 | 10.327 | 11,373 |
| 2024-06-14 | 11.819 | 13.196 | 11.532 | 11.647 | 11.647 | 13,754 |
| 2024-06-13 | 12.565 | 12.565 | 10.614 | 12.507 | 12.507 | 23,030 |
| 2024-06-12 | 15.950 | 15.950 | 12.507 | 13.081 | 13.081 | 21,459 |
| 2024-06-11 | 0.013 | 0.021 | 0.009 | 0.017 | 16.638 | 91,650 |
| 2024-06-10 | 0.009 | 0.014 | 0.008 | 0.013 | 12.622 | 32,786 |
| 2024-06-07 | 0.009 | 0.009 | 0.007 | 0.009 | 8.606 | 6,182 |
| 2024-06-05 | 0.008 | 0.009 | 0.008 | 0.009 | 8.606 | 4,480 |
| 2024-06-04 | 0.010 | 0.010 | 0.008 | 0.010 | 9.754 | 8,725 |
| 2024-06-03 | 0.011 | 0.011 | 0.008 | 0.010 | 9.754 | 4,463 |
| 2024-05-31 | 0.009 | 0.011 | 0.009 | 0.010 | 10.327 | 5,722 |
| 2024-05-30 | 0.008 | 0.012 | 0.008 | 0.009 | 9.180 | 12,036 |
| 2024-05-29 | 0.012 | 0.012 | 0.007 | 0.009 | 9.180 | 42,696 |
| 2024-05-28 | 0.010 | 0.014 | 0.010 | 0.014 | 13.770 | 5,341 |
| 2024-05-27 | 0.012 | 0.012 | 0.009 | 0.010 | 10.327 | 2,165 |
| 2024-05-24 | 0.013 | 0.013 | 0.010 | 0.012 | 11.475 | 3,003 |
| 2024-05-23 | 0.018 | 0.018 | 0.010 | 0.012 | 12.048 | 15,237 |
| 2024-05-22 | 0.011 | 0.017 | 0.011 | 0.016 | 16.065 | 10,576 |
| 2024-05-21 | 0.013 | 0.014 | 0.010 | 0.013 | 13.196 | 6,097 |
| 2024-05-20 | 0.008 | 0.014 | 0.008 | 0.013 | 13.196 | 6,223 |
| 2024-05-17 | 0.010 | 0.010 | 0.008 | 0.009 | 9.180 | 903 |
| 2024-05-16 | 0.008 | 0.010 | 0.008 | 0.010 | 9.754 | 1,719 |
| 2024-05-15 | 0.009 | 0.010 | 0.009 | 0.010 | 9.754 | 546 |
| 2024-05-14 | 0.008 | 0.009 | 0.008 | 0.009 | 8.606 | 1,966 |
| 2024-05-13 | 0.010 | 0.010 | 0.009 | 0.009 | 8.606 | 1,314 |
| 2024-05-10 | 0.010 | 0.010 | 0.009 | 0.010 | 9.754 | 2,120 |
| 2024-05-08 | 0.010 | 0.010 | 0.008 | 0.010 | 9.754 | 3,284 |
| 2024-05-07 | 0.010 | 0.013 | 0.008 | 0.010 | 9.754 | 6,301 |
| 2024-05-06 | 0.014 | 0.014 | 0.010 | 0.010 | 9.754 | 6,222 |
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.