Avsalt Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.009	0.009	0.007	0.009	9.180	338
2024-02-02	0.012	0.013	0.009	0.009	9.180	19,590
2024-02-01	0.005	0.016	0.005	0.014	13.770	31,307
2024-01-31	0.006	0.006	0.005	0.005	5.164	3,297
2024-01-30	0.008	0.008	0.005	0.007	6.885	842
2024-01-29	0.006	0.008	0.004	0.008	7.459	2,403
2024-01-26	0.005	0.006	0.003	0.006	5.737	4,599
2024-01-25	0.005	0.005	0.003	0.005	5.164	688
2024-01-23	0.004	0.005	0.004	0.005	5.164	961
2024-01-22	0.003	0.005	0.003	0.005	4.590	1,549
2024-01-19	0.005	0.005	0.005	0.005	5.164	2
2024-01-18	0.004	0.005	0.003	0.005	5.164	978
2024-01-17	0.005	0.005	0.004	0.004	4.016	1,155
2024-01-16	0.005	0.005	0.004	0.004	4.016	3,041
2024-01-15	0.005	0.005	0.005	0.005	5.164	174
2024-01-12	0.004	0.006	0.004	0.005	5.164	3,397
2024-01-11	0.005	0.005	0.005	0.005	5.164	285
2024-01-10	0.006	0.006	0.005	0.005	5.164	887
2024-01-09	0.006	0.006	0.004	0.006	5.737	55
2024-01-08	0.006	0.007	0.005	0.006	5.737	2,689
2024-01-05	0.007	0.007	0.006	0.006	6.311	2,083
2024-01-04	0.008	0.008	0.006	0.006	6.311	119
2024-01-03	0.007	0.008	0.006	0.008	7.459	1,826
2024-01-02	0.007	0.007	0.006	0.007	6.885	1,471
2023-12-29	0.006	0.006	0.005	0.005	5.164	2,911
2023-12-28	0.006	0.006	0.006	0.006	6.311	468
2023-12-27	0.007	0.007	0.005	0.007	6.885	189
2023-12-22	0.005	0.007	0.005	0.007	6.885	131
2023-12-21	0.006	0.007	0.005	0.007	6.885	175
2023-12-20	0.007	0.007	0.006	0.007	6.885	84
2023-12-19	0.007	0.007	0.006	0.007	6.885	100
2023-12-18	0.006	0.007	0.006	0.007	6.885	358
2023-12-15	0.008	0.008	0.006	0.006	6.311	867
2023-12-14	0.006	0.008	0.006	0.008	7.459	304
2023-12-13	0.006	0.008	0.006	0.006	6.311	2,435
2023-12-12	0.005	0.006	0.005	0.006	6.311	646
2023-12-11	0.005	0.006	0.005	0.006	5.737	135
2023-12-08	0.008	0.008	0.005	0.005	5.164	1,699
2023-12-07	0.008	0.008	0.006	0.007	6.885	1,093
2023-12-06	0.005	0.009	0.004	0.008	8.032	4,847
2023-12-05	0.004	0.006	0.004	0.005	5.164	1,295
2023-12-04	0.003	0.006	0.003	0.006	5.737	3,701
2023-12-01	0.006	0.006	0.005	0.006	5.737	475
2023-11-30	0.006	0.006	0.005	0.005	5.164	462
2023-11-29	0.006	0.006	0.005	0.006	6.311	328
2023-11-28	0.006	0.006	0.005	0.006	6.311	1,505
2023-11-27	0.006	0.006	0.005	0.006	6.311	97
2023-11-24	0.005	0.008	0.005	0.006	6.311	3,195
2023-11-23	0.006	0.006	0.005	0.005	5.164	677
2023-11-22	0.005	0.006	0.005	0.006	5.737	780
2023-11-21	0.006	0.006	0.006	0.006	5.737	385
2023-11-20	0.006	0.007	0.005	0.006	5.737	1,888
2023-11-17	0.006	0.006	0.005	0.006	5.737	1,459
2023-11-16	0.005	0.006	0.005	0.006	5.737	440
2023-11-15	0.006	0.006	0.005	0.006	6.311	501
2023-11-14	0.006	0.009	0.005	0.006	6.311	564
2023-11-13	0.006	0.006	0.005	0.006	6.311	640
2023-11-10	0.006	0.006	0.005	0.006	5.737	2,589
2023-11-09	0.007	0.007	0.005	0.006	6.311	2,386
2023-11-08	0.006	0.006	0.005	0.006	5.737	1,857

← NewerPage 12 of 21 · 1,237 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.