Avsalt Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.010	0.014	0.009	0.014	14.343	8,607
2024-05-02	0.013	0.013	0.007	0.009	8.606	2,539
2024-04-30	0.016	0.016	0.013	0.013	12.622	4,199
2024-04-29	0.013	0.022	0.010	0.016	16.065	11,863
2024-04-26	0.010	0.018	0.010	0.014	13.770	19,547
2024-04-25	0.008	0.011	0.008	0.009	8.606	1,829
2024-04-24	0.008	0.009	0.008	0.008	7.459	1,099
2024-04-23	0.008	0.008	0.008	0.008	8.032	13
2024-04-22	0.009	0.009	0.008	0.008	8.032	136
2024-04-19	0.006	0.009	0.006	0.009	9.180	599
2024-04-18	0.010	0.010	0.006	0.006	6.311	1,909
2024-04-17	0.010	0.014	0.009	0.009	8.606	7,784
2024-04-16	0.009	0.009	0.009	0.009	9.180	0
2024-04-15	0.009	0.010	0.009	0.010	10.327	120
2024-04-12	0.010	0.010	0.010	0.010	10.327	30
2024-04-11	0.010	0.010	0.009	0.009	9.180	58
2024-04-10	0.010	0.010	0.009	0.010	10.327	145
2024-04-09	0.010	0.010	0.009	0.009	9.180	207
2024-04-08	0.009	0.010	0.009	0.010	10.327	122
2024-04-05	0.009	0.010	0.009	0.010	10.327	184
2024-04-04	0.010	0.010	0.009	0.010	10.327	39
2024-04-03	0.011	0.011	0.009	0.010	10.327	1,544
2024-04-02	0.009	0.012	0.009	0.011	10.901	707
2024-03-28	0.009	0.009	0.008	0.009	9.180	574
2024-03-27	0.010	0.010	0.008	0.009	9.180	1,085
2024-03-26	0.010	0.010	0.008	0.009	8.606	1,063
2024-03-25	0.008	0.010	0.008	0.008	8.032	2,978
2024-03-22	0.008	0.008	0.008	0.008	7.459	142
2024-03-21	0.006	0.008	0.006	0.006	6.311	97
2024-03-20	0.006	0.006	0.006	0.006	6.311	94
2024-03-19	0.007	0.008	0.007	0.008	8.032	99
2024-03-18	0.008	0.008	0.006	0.008	8.032	840
2024-03-15	0.006	0.009	0.005	0.008	7.459	594
2024-03-14	0.009	0.009	0.005	0.006	6.311	270
2024-03-12	0.003	0.007	0.003	0.007	6.885	499
2024-03-11	0.004	0.007	0.004	0.007	6.885	861
2024-03-08	0.006	0.008	0.002	0.007	6.885	667
2024-03-07	0.008	0.008	0.006	0.006	6.311	1,279
2024-03-06	0.006	0.008	0.006	0.008	8.032	32
2024-03-05	0.007	0.009	0.007	0.009	8.606	1,381
2024-03-04	0.007	0.009	0.007	0.009	8.606	471
2024-03-01	0.009	0.009	0.006	0.009	8.606	1,833
2024-02-29	0.008	0.009	0.008	0.009	8.606	963
2024-02-28	0.008	0.009	0.008	0.008	8.032	276
2024-02-27	0.009	0.009	0.008	0.008	8.032	720
2024-02-26	0.006	0.008	0.006	0.008	8.032	226
2024-02-23	0.008	0.008	0.007	0.008	8.032	710
2024-02-22	0.009	0.009	0.009	0.009	8.606	21
2024-02-21	0.008	0.009	0.008	0.009	8.606	244
2024-02-20	0.010	0.010	0.008	0.008	8.032	1,171
2024-02-19	0.009	0.009	0.009	0.009	9.180	199
2024-02-16	0.009	0.010	0.009	0.009	8.606	451
2024-02-15	0.009	0.009	0.008	0.008	8.032	3,018
2024-02-14	0.009	0.009	0.007	0.009	9.180	8,298
2024-02-13	0.008	0.012	0.008	0.009	8.606	15,756
2024-02-12	0.009	0.009	0.007	0.008	8.032	891
2024-02-09	0.009	0.009	0.007	0.009	8.606	741
2024-02-08	0.010	0.011	0.009	0.009	9.180	1,258
2024-02-07	0.008	0.013	0.008	0.010	10.327	9,414
2024-02-06	0.009	0.009	0.007	0.009	8.606	1,474

← NewerPage 11 of 21 · 1,242 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.