Avsalt Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.669	0.671	0.631	0.639	0.639	78,980
2025-08-11	0.734	0.734	0.669	0.689	0.689	97,546
2025-08-08	0.690	0.734	0.639	0.706	0.706	272,452
2025-08-07	0.765	0.832	0.666	0.719	0.719	704,570
2025-08-06	1.119	1.119	1.057	1.095	1.095	99,835
2025-08-05	1.124	1.128	1.061	1.124	1.124	62,432
2025-08-04	1.262	1.272	1.081	1.124	1.124	52,033
2025-08-01	1.214	1.272	1.100	1.243	1.243	78,787
2025-07-31	1.291	1.372	1.081	1.214	1.214	75,330
2025-07-30	1.219	1.477	1.214	1.243	1.243	156,181
2025-07-28	1.195	1.970	1.195	1.463	1.463	1,765,350
2025-07-25	0.863	0.956	0.863	0.870	0.870	47,808
2025-07-24	0.908	0.908	0.861	0.899	0.899	20,574
2025-07-23	0.910	1.014	0.813	0.889	0.889	123,641
2025-07-22	0.784	0.947	0.784	0.908	0.908	122,392
2025-07-21	0.650	0.861	0.650	0.784	0.784	144,654
2025-07-18	0.641	0.717	0.622	0.698	0.698	75,796
2025-07-17	0.685	0.861	0.679	0.679	0.679	72,265
2025-07-16	0.660	0.679	0.622	0.679	0.679	46,001
2025-07-15	0.660	0.696	0.641	0.679	0.679	38,750
2025-07-14	0.765	0.765	0.631	0.631	0.631	66,549
2025-07-11	0.629	0.880	0.593	0.727	0.727	298,622
2025-07-10	0.602	0.631	0.593	0.629	0.629	84,412
2025-07-09	0.602	0.639	0.576	0.593	0.593	33,173
2025-07-08	0.650	0.650	0.555	0.602	0.602	27,718
2025-07-07	0.602	0.650	0.602	0.650	0.650	28,425
2025-07-04	0.610	0.648	0.572	0.604	0.604	42,216
2025-07-03	0.650	0.650	0.583	0.612	0.612	64,559
2025-07-02	0.702	0.861	0.602	0.646	0.646	191,731
2025-07-01	0.631	0.689	0.622	0.687	0.687	14,598
2025-06-30	0.593	0.641	0.593	0.631	0.631	42,758
2025-06-27	0.602	0.755	0.593	0.593	0.593	106,543
2025-06-26	0.622	0.631	0.536	0.564	0.564	56,798
2025-06-25	0.574	0.952	0.574	0.622	0.622	193,818
2025-06-24	0.488	0.622	0.449	0.526	0.526	145,178
2025-06-23	0.555	0.555	0.430	0.461	0.461	94,453
2025-06-19	0.602	0.612	0.557	0.557	0.557	98,329
2025-06-18	0.610	0.610	0.564	0.606	0.606	33,546
2025-06-17	0.794	0.794	0.536	0.637	0.637	259,231
2025-06-16	0.595	0.653	0.537	0.569	0.569	231,232
2025-06-13	0.603	0.870	0.582	0.613	0.613	932,589
2025-06-12	0.563	0.563	0.543	0.561	0.561	11,116
2025-06-11	0.550	0.568	0.550	0.568	0.568	21,153
2025-06-10	0.550	0.568	0.550	0.568	0.568	2,776
2025-06-09	0.537	0.569	0.537	0.550	0.550	38,656
2025-06-05	0.563	0.563	0.504	0.519	0.519	35,142
2025-06-04	0.563	0.563	0.519	0.563	0.563	75,116
2025-06-03	0.556	0.698	0.556	0.563	0.563	311,600
2025-06-02	0.517	0.517	0.468	0.517	0.517	46,987
2025-05-30	0.556	0.556	0.466	0.517	0.517	103,161
2025-05-28	0.524	0.698	0.524	0.556	0.556	58,508
2025-05-27	0.550	0.582	0.550	0.550	0.550	37,589
2025-05-26	0.647	0.647	0.517	0.550	0.550	63,732
2025-05-23	0.588	0.698	0.582	0.647	0.647	33,719
2025-05-22	0.582	0.711	0.504	0.563	0.563	157,912
2025-05-21	0.548	0.879	0.548	0.550	0.550	468,574
2025-05-20	0.647	0.653	0.453	0.517	0.517	339,001
2025-05-19	0.737	0.737	0.608	0.608	0.608	184,084
2025-05-16	1.089	1.251	0.666	0.769	0.769	1,171,423
2025-05-15	0.494	1.015	0.466	0.873	0.873	3,955,385

← NewerPage 6 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.