Avsalt Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.273	0.296	0.263	0.296	0.296	161,583
2026-02-03	0.259	0.313	0.259	0.268	0.268	253,599
2026-02-02	0.286	0.311	0.258	0.277	0.277	127,724
2026-01-30	0.333	0.335	0.280	0.290	0.290	63,650
2026-01-29	0.283	0.294	0.283	0.292	0.292	60,778
2026-01-28	0.281	0.285	0.277	0.285	0.285	123,507
2026-01-27	0.287	0.289	0.270	0.274	0.274	180,359
2026-01-26	0.287	0.291	0.268	0.270	0.270	108,385
2026-01-23	0.291	0.291	0.273	0.287	0.287	2,145
2026-01-22	0.277	0.300	0.273	0.273	0.273	46,806
2026-01-21	0.270	0.314	0.268	0.268	0.268	98,515
2026-01-20	0.269	0.301	0.264	0.268	0.268	141,544
2026-01-19	0.312	0.315	0.268	0.277	0.277	110,737
2026-01-16	0.323	0.323	0.293	0.312	0.312	232,451
2026-01-15	0.340	0.363	0.277	0.315	0.315	258,152
2026-01-14	0.316	0.363	0.308	0.325	0.325	213,070
2026-01-13	0.342	0.362	0.306	0.354	0.354	203,324
2026-01-12	0.334	0.354	0.311	0.338	0.338	271,352
2026-01-09	0.358	0.362	0.325	0.334	0.334	144,075
2026-01-08	0.375	0.375	0.318	0.358	0.358	255,527
2026-01-07	0.296	0.412	0.296	0.375	0.375	819,606
2026-01-05	0.296	0.296	0.264	0.291	0.291	137,841
2026-01-02	0.253	0.296	0.239	0.296	0.296	229,075
2025-12-30	0.285	0.306	0.249	0.296	0.296	150,223
2025-12-29	0.271	0.301	0.249	0.285	0.285	121,775
2025-12-23	0.249	0.300	0.223	0.271	0.271	147,267
2025-12-22	0.249	0.258	0.225	0.258	0.258	91,020
2025-12-19	0.258	0.258	0.203	0.258	0.258	255,289
2025-12-18	0.287	0.303	0.222	0.258	0.258	304,730
2025-12-17	0.277	0.305	0.257	0.287	0.287	203,903
2025-12-16	0.292	0.292	0.275	0.275	0.275	66,560
2025-12-15	0.354	0.438	0.263	0.292	0.292	150,688
2025-12-12	0.287	0.363	0.253	0.354	0.354	788,137
2025-12-11	0.316	0.316	0.242	0.268	0.268	427,109
2025-12-10	0.332	0.332	0.298	0.316	0.316	96,028
2025-12-09	0.403	0.457	0.322	0.332	0.332	1,083,121
2025-12-08	0.440	0.440	0.351	0.402	0.402	224,309
2025-12-05	0.433	0.447	0.411	0.412	0.412	352,021
2025-12-04	0.478	0.534	0.346	0.383	0.383	296,985
2025-12-03	0.516	0.532	0.478	0.478	0.478	374,458
2025-12-02	0.518	0.518	0.451	0.516	0.516	88,982
2025-12-01	0.461	0.478	0.445	0.463	0.463	56,995
2025-11-28	0.430	0.593	0.430	0.469	0.469	803,155
2025-11-27	0.430	0.480	0.430	0.478	0.478	11,919
2025-11-26	0.470	0.470	0.399	0.449	0.449	49,745
2025-11-25	0.493	0.493	0.432	0.440	0.440	84,196
2025-11-24	0.478	0.503	0.435	0.495	0.495	31,116
2025-11-21	0.522	0.522	0.402	0.493	0.493	58,425
2025-11-20	0.505	0.505	0.462	0.478	0.478	35,336
2025-11-19	0.516	0.522	0.459	0.459	0.459	125,259
2025-11-18	0.497	0.497	0.457	0.488	0.488	4,940
2025-11-17	0.469	0.509	0.430	0.509	0.509	35,738
2025-11-14	0.480	0.518	0.469	0.469	0.469	89,619
2025-11-13	0.530	0.532	0.482	0.482	0.482	138,661
2025-11-12	0.493	0.493	0.468	0.486	0.486	24,028
2025-11-11	0.497	0.526	0.478	0.516	0.516	162,175
2025-11-10	0.574	0.648	0.497	0.516	0.516	229,594
2025-11-07	0.518	0.518	0.478	0.478	0.478	8,461
2025-11-06	0.536	0.536	0.478	0.478	0.478	27,462
2025-11-05	0.543	0.543	0.488	0.497	0.497	30,447

← NewerPage 4 of 5 · 252 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.