Avsalt Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.418	0.432	0.414	0.420	0.420	48,741
2025-05-13	0.446	0.446	0.401	0.418	0.418	45,814
2025-05-12	0.614	0.614	0.387	0.433	0.433	306,402
2025-05-09	0.750	0.753	0.653	0.692	0.692	96,038
2025-05-08	0.850	0.850	0.750	0.753	0.753	131,468
2025-05-07	0.853	1.031	0.821	0.821	0.821	289,125
2025-05-06	0.714	0.792	0.702	0.792	0.792	66,325
2025-05-05	0.860	0.860	0.647	0.702	0.702	88,122
2025-05-02	0.954	1.047	0.776	0.815	0.815	303,410
2025-04-30	0.841	1.073	0.815	0.967	0.967	419,044
2025-04-29	0.776	0.876	0.711	0.711	0.711	156,635
2025-04-28	0.841	0.841	0.724	0.756	0.756	150,052
2025-04-25	0.989	0.989	0.808	0.841	0.841	125,165
2025-04-24	1.044	1.106	0.931	0.934	0.934	181,291
2025-04-23	1.057	1.161	0.905	0.996	0.996	153,965
2025-04-22	1.180	1.216	1.067	1.086	1.086	123,985
2025-04-17	0.925	1.267	0.841	1.131	1.131	520,035
2025-04-16	0.892	1.810	0.866	0.905	0.905	1,994,865
2025-04-15	0.957	0.957	0.679	0.795	0.795	591,765
2025-04-14	1.591	1.687	0.863	1.002	1.002	2,138,230
2025-04-11	0.297	1.810	0.297	1.319	1.319	5,957,829
2025-04-10	0.265	0.284	0.264	0.264	0.264	20,160
2025-04-09	0.264	0.264	0.239	0.239	0.239	4,979
2025-04-08	0.264	0.265	0.246	0.265	0.265	14,270
2025-04-07	0.239	0.265	0.239	0.265	0.265	2,733
2025-04-04	0.291	0.291	0.239	0.265	0.265	35,501
2025-04-03	0.291	0.291	0.291	0.291	0.291	31
2025-03-31	0.322	0.322	0.322	0.322	0.322	309
2025-03-28	0.323	0.323	0.323	0.323	0.323	28,393
2025-03-25	0.388	0.388	0.310	0.323	0.323	74,483
2025-03-24	0.362	0.388	0.362	0.362	0.362	24,086
2025-03-21	0.427	0.451	0.388	0.388	0.388	56,677
2025-03-20	0.485	0.485	0.394	0.420	0.420	140,702
2025-03-19	0.450	0.517	0.450	0.453	0.453	79,468
2025-03-18	0.420	0.420	0.420	0.420	0.420	13,801
2025-03-17	0.485	0.485	0.420	0.420	0.420	90,089
2025-03-14	0.516	0.517	0.516	0.516	0.516	49,610
2025-03-13	0.516	0.516	0.516	0.516	0.516	2,165
2025-03-12	0.485	0.516	0.485	0.486	0.486	31,003
2025-03-11	0.556	0.556	0.466	0.491	0.491	61,896
2025-03-10	0.588	0.588	0.556	0.556	0.556	12
2025-03-07	0.582	0.588	0.556	0.556	0.556	9,795
2025-03-06	0.582	0.582	0.582	0.582	0.582	12
2025-03-05	0.614	0.614	0.582	0.582	0.582	213
2025-03-04	0.582	0.614	0.582	0.614	0.614	13,899
2025-03-03	0.550	0.550	0.550	0.550	0.550	2
2025-02-28	0.626	0.626	0.454	0.550	0.550	21,769
2025-02-27	0.595	0.666	0.595	0.627	0.627	24,540
2025-02-26	0.595	0.595	0.595	0.595	0.595	4,773
2025-02-24	0.563	0.563	0.563	0.563	0.563	14,139
2025-02-21	0.530	0.563	0.530	0.563	0.563	2,001
2025-02-20	0.563	0.563	0.530	0.563	0.563	2,028
2025-02-19	0.556	0.563	0.422	0.563	0.563	9,330
2025-02-18	0.588	0.588	0.556	0.556	0.556	1,740
2025-02-17	0.556	0.556	0.556	0.556	0.556	215
2025-02-14	0.560	0.588	0.491	0.588	0.588	233,377
2025-02-13	0.559	0.588	0.559	0.588	0.588	1,392
2025-02-12	0.559	0.559	0.559	0.559	0.559	15
2025-02-11	0.588	0.588	0.559	0.559	0.559	1,097
2025-02-10	0.614	0.614	0.559	0.559	0.559	15,631

← NewerPage 7 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.