Avsalt Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 0.583 | 0.614 | 0.582 | 0.614 | 0.614 | 3,465 |
| 2025-02-06 | 0.608 | 0.608 | 0.560 | 0.560 | 0.560 | 11,153 |
| 2025-02-05 | 0.608 | 0.608 | 0.608 | 0.608 | 0.608 | 170 |
| 2025-02-04 | 0.647 | 0.647 | 0.647 | 0.647 | 0.647 | 1,392 |
| 2025-02-03 | 0.569 | 0.808 | 0.568 | 0.647 | 0.647 | 152,328 |
| 2025-01-31 | 0.569 | 0.569 | 0.550 | 0.550 | 0.550 | 455 |
| 2025-01-30 | 0.575 | 0.575 | 0.569 | 0.569 | 0.569 | 16,522 |
| 2025-01-29 | 0.588 | 0.594 | 0.569 | 0.594 | 0.594 | 1,878 |
| 2025-01-28 | 0.582 | 0.582 | 0.582 | 0.582 | 0.582 | 309 |
| 2025-01-27 | 0.569 | 0.601 | 0.541 | 0.569 | 0.569 | 33,188 |
| 2025-01-24 | 0.563 | 0.569 | 0.517 | 0.537 | 0.537 | 27,133 |
| 2025-01-23 | 0.588 | 0.595 | 0.582 | 0.582 | 0.582 | 7,921 |
| 2025-01-22 | 0.588 | 0.619 | 0.588 | 0.619 | 0.619 | 1,910 |
| 2025-01-21 | 0.614 | 0.614 | 0.614 | 0.614 | 0.614 | 7,734 |
| 2025-01-20 | 0.578 | 0.653 | 0.578 | 0.614 | 0.614 | 10,914 |
| 2025-01-17 | 0.653 | 0.653 | 0.608 | 0.608 | 0.608 | 17,215 |
| 2025-01-16 | 0.653 | 0.682 | 0.653 | 0.653 | 0.653 | 971 |
| 2025-01-15 | 0.647 | 0.682 | 0.647 | 0.653 | 0.653 | 20,219 |
| 2025-01-14 | 0.672 | 0.672 | 0.672 | 0.672 | 0.672 | 2,108 |
| 2025-01-13 | 0.679 | 0.685 | 0.672 | 0.672 | 0.672 | 18,856 |
| 2025-01-10 | 0.747 | 0.747 | 0.672 | 0.714 | 0.714 | 29,020 |
| 2025-01-09 | 1.241 | 1.241 | 0.714 | 0.718 | 0.718 | 167,929 |
| 2025-01-08 | 1.325 | 1.325 | 1.248 | 1.248 | 1.248 | 453 |
| 2025-01-07 | 1.248 | 1.248 | 1.248 | 1.248 | 1.248 | 449 |
| 2025-01-03 | 1.293 | 1.293 | 1.290 | 1.290 | 1.290 | 7,734 |
| 2025-01-02 | 1.293 | 1.293 | 1.293 | 1.293 | 1.293 | 773 |
| 2024-12-30 | 1.216 | 1.293 | 1.216 | 1.216 | 1.216 | 1,686 |
| 2024-12-27 | 1.435 | 1.435 | 1.216 | 1.228 | 1.228 | 14,231 |
| 2024-12-20 | 1.519 | 1.519 | 1.429 | 1.429 | 1.429 | 3,977 |
| 2024-12-19 | 1.506 | 1.552 | 1.345 | 1.552 | 1.552 | 8,683 |
| 2024-12-18 | 1.519 | 1.519 | 1.429 | 1.429 | 1.429 | 6,356 |
| 2024-12-17 | 1.571 | 1.817 | 1.571 | 1.616 | 1.616 | 20,098 |
| 2024-12-16 | 1.552 | 1.552 | 1.519 | 1.519 | 1.519 | 322 |
| 2024-12-11 | 1.584 | 1.584 | 1.584 | 1.584 | 1.584 | 3,989 |
| 2024-12-10 | 1.616 | 1.616 | 1.532 | 1.532 | 1.532 | 2,815 |
| 2024-12-09 | 1.616 | 1.616 | 1.532 | 1.539 | 1.539 | 5,525 |
| 2024-12-05 | 1.532 | 1.616 | 1.532 | 1.616 | 1.616 | 526 |
| 2024-12-04 | 1.532 | 1.532 | 1.532 | 1.532 | 1.532 | 162 |
| 2024-12-03 | 1.610 | 1.610 | 1.532 | 1.532 | 1.532 | 1,335 |
| 2024-12-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 203 |
| 2024-11-29 | 1.616 | 1.616 | 1.616 | 1.616 | 1.616 | 483 |
| 2024-11-28 | 1.532 | 1.552 | 1.532 | 1.552 | 1.552 | 29 |
| 2024-11-27 | 1.526 | 1.616 | 1.526 | 1.616 | 1.616 | 3,455 |
| 2024-11-26 | 1.616 | 1.616 | 1.526 | 1.584 | 1.584 | 3,157 |
| 2024-11-25 | 1.519 | 1.526 | 1.519 | 1.526 | 1.526 | 319 |
| 2024-11-22 | 1.616 | 1.616 | 1.616 | 1.616 | 1.616 | 696 |
| 2024-11-21 | 1.519 | 1.616 | 1.519 | 1.616 | 1.616 | 1,946 |
| 2024-11-20 | 1.584 | 1.584 | 1.519 | 1.519 | 1.519 | 773 |
| 2024-11-19 | 1.616 | 1.616 | 1.616 | 1.616 | 1.616 | 2,637 |
| 2024-11-18 | 1.584 | 1.713 | 1.584 | 1.713 | 1.713 | 7,986 |
| 2024-11-15 | 1.519 | 1.610 | 1.519 | 1.584 | 1.584 | 3,251 |
| 2024-11-14 | 1.823 | 1.823 | 1.506 | 1.526 | 1.526 | 13,588 |
| 2024-11-13 | 1.823 | 1.823 | 1.720 | 1.720 | 1.720 | 2,787 |
| 2024-11-12 | 1.940 | 1.946 | 1.823 | 1.823 | 1.823 | 3,760 |
| 2024-11-11 | 1.727 | 1.727 | 1.727 | 1.727 | 1.727 | 335 |
| 2024-11-08 | 1.733 | 1.733 | 1.727 | 1.727 | 1.727 | 2,259 |
| 2024-11-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 258 |
| 2024-11-06 | 2.054 | 2.054 | 1.727 | 1.756 | 1.756 | 21,710 |
| 2024-11-05 | 2.163 | 2.163 | 2.054 | 2.157 | 2.157 | 5,762 |
| 2024-11-04 | 2.157 | 2.180 | 2.157 | 2.157 | 2.157 | 2,219 |
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.