Avsalt Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	0.006	0.006	0.005	0.005	5.164	2,028
2023-11-06	0.008	0.008	0.006	0.006	6.311	7,936
2023-11-03	0.008	0.008	0.008	0.008	7.459	1
2023-11-02	0.007	0.008	0.006	0.007	6.885	5,404
2023-11-01	0.009	0.009	0.006	0.008	7.459	13,495
2023-10-31	0.005	0.013	0.005	0.009	9.180	9,742
2023-10-30	0.007	0.007	0.005	0.006	6.311	2,846
2023-10-27	0.008	0.008	0.005	0.007	6.885	7,002
2023-10-26	0.005	0.008	0.005	0.008	7.459	3,044
2023-10-25	0.008	0.008	0.006	0.008	7.459	847
2023-10-24	0.006	0.008	0.006	0.008	7.459	885
2023-10-23	0.006	0.008	0.006	0.008	7.459	1,829
2023-10-20	0.007	0.008	0.006	0.008	7.459	2,233
2023-10-19	0.008	0.008	0.008	0.008	7.459	2
2023-10-18	0.010	0.010	0.008	0.009	8.606	4,070
2023-10-17	0.009	0.009	0.008	0.009	9.180	1,209
2023-10-16	0.009	0.009	0.007	0.009	8.606	1,474
2023-10-13	0.009	0.010	0.008	0.009	9.180	8,872
2023-10-12	0.008	0.013	0.006	0.009	9.180	20,503
2023-10-11	0.010	0.010	0.009	0.010	9.754	1,910
2023-10-10	0.010	0.012	0.008	0.010	10.327	3,988
2023-10-09	0.011	0.011	0.009	0.010	9.754	1,105
2023-10-06	0.011	0.013	0.009	0.011	10.901	7,316
2023-10-05	0.008	0.012	0.008	0.010	9.754	1,687
2023-10-04	0.010	0.010	0.008	0.009	8.606	3,052
2023-10-03	0.009	0.010	0.008	0.009	9.180	4,261
2023-10-02	0.011	0.011	0.009	0.010	10.327	3,116
2023-09-29	0.010	0.011	0.009	0.010	9.754	4,548
2023-09-28	0.012	0.012	0.010	0.011	10.901	7,057
2023-09-27	0.017	0.019	0.012	0.012	12.048	40,572
2023-09-26	0.016	0.017	0.010	0.012	12.048	17,618
2023-09-25	0.010	0.023	0.009	0.013	13.196	47,221
2023-09-22	0.009	0.010	0.009	0.009	9.180	1,444
2023-09-21	0.010	0.010	0.008	0.009	9.180	4,229
2023-09-20	0.012	0.012	0.008	0.010	9.754	7,480
2023-09-19	0.012	0.012	0.009	0.009	9.180	11,047
2023-09-18	0.016	0.017	0.010	0.011	10.901	15,869
2023-09-15	0.017	0.017	0.015	0.016	15.491	5,402
2023-09-14	0.023	0.023	0.017	0.017	16.638	9,934
2023-09-13	0.036	0.036	0.018	0.019	18.933	38,894
2023-09-12	0.035	0.037	0.030	0.032	32.129	3,869
2023-09-11	0.040	0.040	0.034	0.037	37.293	1,345
2023-09-08	0.040	0.040	0.037	0.040	39.588	416
2023-09-07	0.040	0.041	0.037	0.040	40.161	573
2023-09-06	0.037	0.041	0.037	0.040	39.588	754
2023-09-05	0.042	0.042	0.038	0.040	40.161	989
2023-09-04	0.038	0.042	0.038	0.042	41.883	56
2023-09-01	0.040	0.044	0.040	0.043	42.456	478
2023-08-31	0.041	0.041	0.038	0.040	39.588	888
2023-08-30	0.045	0.045	0.041	0.042	41.883	1,293
2023-08-29	0.051	0.051	0.042	0.045	45.325	673
2023-08-28	0.046	0.054	0.043	0.044	43.604	366
2023-08-25	0.051	0.063	0.037	0.046	45.899	2,893
2023-08-24	0.045	0.046	0.044	0.046	45.899	1,112
2023-08-23	0.047	0.049	0.042	0.044	43.604	1,106
2023-08-22	0.051	0.051	0.044	0.046	45.899	1,010
2023-08-21	0.040	0.052	0.040	0.044	44.178	794
2023-08-18	0.038	0.044	0.038	0.040	39.588	915
2023-08-17	0.041	0.044	0.038	0.040	40.161	2,450
2023-08-16	0.044	0.044	0.037	0.040	39.588	872

← NewerPage 13 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.