Avsalt Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.518	0.574	0.505	0.507	0.507	38,406
2025-11-03	0.560	0.576	0.528	0.572	0.572	46,009
2025-10-31	0.610	0.610	0.478	0.526	0.526	29,861
2025-10-30	0.591	0.591	0.545	0.576	0.576	37,137
2025-10-29	0.526	0.629	0.526	0.612	0.612	44,136
2025-10-28	0.564	0.564	0.522	0.564	0.564	19,086
2025-10-27	0.589	0.589	0.587	0.587	0.587	5,746
2025-10-24	0.545	0.589	0.545	0.589	0.589	47,943
2025-10-23	0.555	0.583	0.532	0.574	0.574	102,750
2025-10-22	0.545	0.583	0.545	0.583	0.583	7,077
2025-10-21	0.581	0.583	0.576	0.581	0.581	19,184
2025-10-20	0.593	0.622	0.545	0.581	0.581	28,116
2025-10-17	0.583	0.593	0.583	0.593	0.593	24,571
2025-10-16	0.574	0.622	0.536	0.574	0.574	135,634
2025-10-15	0.583	0.583	0.536	0.574	0.574	177,234
2025-10-14	0.612	0.612	0.574	0.574	0.574	30,533
2025-10-13	0.618	0.618	0.574	0.614	0.614	20,100
2025-10-10	0.624	0.650	0.574	0.618	0.618	491,310
2025-10-09	0.612	0.612	0.564	0.574	0.574	69,206
2025-10-08	0.631	0.631	0.620	0.620	0.620	13,575
2025-10-07	0.627	0.627	0.593	0.610	0.610	36,760
2025-10-06	0.620	0.629	0.593	0.627	0.627	31,486
2025-10-03	0.631	0.669	0.597	0.620	0.620	255,879
2025-10-02	0.593	0.631	0.583	0.620	0.620	26,602
2025-10-01	0.591	0.593	0.551	0.593	0.593	23,383
2025-09-30	0.614	0.641	0.574	0.574	0.574	148,672
2025-09-29	0.622	0.658	0.593	0.648	0.648	473,711
2025-09-26	0.608	0.629	0.585	0.622	0.622	158,311
2025-09-25	0.660	0.698	0.593	0.593	0.593	444,329
2025-09-24	0.555	0.593	0.537	0.574	0.574	52,291
2025-09-23	0.612	0.622	0.564	0.574	0.574	80,230
2025-09-22	0.555	0.666	0.530	0.658	0.658	237,066
2025-09-19	0.555	0.555	0.526	0.555	0.555	157,087
2025-09-18	0.574	0.574	0.536	0.557	0.557	73,653
2025-09-17	0.555	0.669	0.522	0.574	0.574	336,367
2025-09-16	0.551	0.570	0.534	0.555	0.555	311,616
2025-09-15	0.574	0.696	0.539	0.570	0.570	231,356
2025-09-12	0.572	0.574	0.555	0.574	0.574	100,908
2025-09-11	0.574	0.574	0.536	0.574	0.574	65,103
2025-09-10	0.574	0.601	0.564	0.574	0.574	187,282
2025-09-09	0.574	0.574	0.564	0.574	0.574	200,161
2025-09-08	0.568	0.612	0.564	0.574	0.574	123,193
2025-09-05	0.612	0.622	0.564	0.572	0.572	689,464
2025-09-04	0.660	0.669	0.612	0.631	0.631	481,063
2025-09-03	0.765	0.822	0.601	0.708	0.708	441,101
2025-09-02	0.708	0.755	0.679	0.727	0.727	273,993
2025-09-01	0.641	0.713	0.624	0.708	0.708	119,417
2025-08-29	0.641	0.675	0.641	0.669	0.669	83,509
2025-08-28	0.669	0.669	0.641	0.645	0.645	21,662
2025-08-27	0.643	0.687	0.601	0.669	0.669	252,536
2025-08-26	0.689	0.717	0.641	0.667	0.667	430,342
2025-08-25	0.660	0.708	0.612	0.669	0.669	805,984
2025-08-22	0.637	0.669	0.597	0.660	0.660	490,031
2025-08-21	0.641	0.641	0.599	0.618	0.618	29,873
2025-08-20	0.631	0.631	0.595	0.627	0.627	52,317
2025-08-19	0.612	0.635	0.604	0.612	0.612	49,075
2025-08-18	0.667	0.689	0.595	0.631	0.631	161,982
2025-08-15	0.639	0.664	0.593	0.622	0.622	176,899
2025-08-14	0.637	0.861	0.551	0.639	0.639	948,478
2025-08-13	0.669	0.679	0.622	0.669	0.669	124,858

← NewerPage 5 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.