Avsalt Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.510	0.520	0.465	0.470	0.470	126,976
2026-07-27	0.470	0.532	0.461	0.512	0.512	81,761
2026-07-24	0.460	0.480	0.460	0.470	0.470	60,647
2026-07-23	0.452	0.500	0.452	0.455	0.455	93,267
2026-07-22	0.460	0.489	0.450	0.489	0.489	113,830
2026-07-21	0.486	0.486	0.462	0.462	0.462	86,312
2026-07-20	0.475	0.489	0.450	0.487	0.487	403,783
2026-07-17	0.441	0.478	0.441	0.445	0.445	132,745
2026-07-16	0.490	0.490	0.450	0.470	0.470	159,246
2026-07-15	0.451	0.500	0.451	0.490	0.490	232,312
2026-07-14	0.470	0.486	0.455	0.475	0.475	106,652
2026-07-13	0.411	0.538	0.411	0.470	0.470	397,400
2026-07-10	0.479	0.536	0.450	0.470	0.470	351,390
2026-07-09	0.490	0.502	0.398	0.480	0.480	521,538
2026-07-08	0.425	0.460	0.389	0.454	0.454	126,808
2026-07-07	0.469	0.470	0.422	0.470	0.470	516,638
2026-07-06	0.506	0.508	0.468	0.500	0.500	34,536
2026-07-03	0.474	0.506	0.468	0.506	0.506	18,529
2026-07-02	0.550	0.550	0.474	0.480	0.480	332,810
2026-07-01	0.540	0.570	0.516	0.518	0.518	143,293
2026-06-30	0.502	0.562	0.500	0.538	0.538	272,844
2026-06-29	0.460	0.520	0.460	0.500	0.500	411,838
2026-06-26	0.457	0.457	0.454	0.454	0.454	13,885
2026-06-25	0.453	0.457	0.405	0.450	0.450	202,106
2026-06-24	0.440	0.457	0.421	0.423	0.423	84,557
2026-06-23	0.464	0.466	0.420	0.422	0.422	229,547
2026-06-22	0.462	0.470	0.432	0.465	0.465	72,261
2026-06-18	0.472	0.472	0.425	0.462	0.462	201,231
2026-06-17	0.489	0.499	0.441	0.441	0.441	402,720
2026-06-16	0.480	0.544	0.464	0.466	0.466	298,678
2026-06-15	0.500	0.564	0.450	0.451	0.451	401,692
2026-06-12	0.474	0.500	0.422	0.489	0.489	336,690
2026-06-11	0.500	0.500	0.445	0.451	0.451	190,008
2026-06-10	0.476	0.498	0.440	0.445	0.445	172,553
2026-06-09	0.498	0.500	0.422	0.450	0.450	212,795
2026-06-08	0.550	0.558	0.419	0.499	0.499	1,916,296
2026-06-05	0.562	0.680	0.550	0.560	0.560	461,687
2026-06-04	0.718	0.750	0.534	0.550	0.550	1,759,837
2026-06-03	0.548	0.818	0.462	0.690	0.690	5,474,687
2026-06-02	0.434	0.540	0.360	0.462	0.462	1,497,003
2026-06-01	0.437	0.484	0.400	0.434	0.434	763,177
2026-05-29	0.550	0.580	0.405	0.437	0.437	1,760,434
2026-05-28	0.460	0.580	0.437	0.512	0.512	1,834,482
2026-05-27	0.409	0.450	0.370	0.437	0.437	858,945
2026-05-26	0.344	0.428	0.344	0.380	0.380	564,281
2026-05-25	0.379	0.389	0.315	0.344	0.344	1,363,132
2026-05-22	0.414	0.428	0.356	0.381	0.381	1,383,278
2026-05-21	0.604	0.660	0.374	0.399	0.399	5,364,934
2026-05-20	0.276	0.680	0.276	0.584	0.584	7,719,436
2026-05-19	0.280	0.280	0.259	0.273	0.273	117,163
2026-05-18	0.268	0.280	0.268	0.280	0.280	8,821
2026-05-15	0.298	0.298	0.265	0.267	0.267	243,636
2026-05-13	0.280	0.280	0.266	0.270	0.270	57,417
2026-05-12	0.298	0.298	0.267	0.276	0.276	18,584
2026-05-11	0.330	0.330	0.245	0.289	0.289	715,563
2026-05-08	0.355	0.355	0.280	0.280	0.280	273,413
2026-05-07	0.338	0.350	0.314	0.332	0.332	210,341
2026-05-06	0.340	0.369	0.283	0.340	0.340	371,919
2026-05-05	0.277	0.380	0.277	0.322	0.322	1,309,334
2026-05-04	0.240	0.304	0.240	0.280	0.280	1,441,821

← NewerPage 2 of 3 · 128 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.