Avsalt Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.157 | 2.180 | 2.157 | 2.157 | 2.157 | 640 |
| 2024-10-29 | 2.295 | 2.433 | 2.157 | 2.157 | 2.157 | 16,408 |
| 2024-10-28 | 2.295 | 2.352 | 2.295 | 2.352 | 2.352 | 3 |
| 2024-10-25 | 2.438 | 2.593 | 2.324 | 2.438 | 2.438 | 14,167 |
| 2024-10-24 | 2.169 | 2.588 | 2.169 | 2.438 | 2.438 | 7,796 |
| 2024-10-23 | 2.054 | 2.295 | 2.054 | 2.157 | 2.157 | 8,241 |
| 2024-10-22 | 2.054 | 2.180 | 2.054 | 2.065 | 2.065 | 1,163 |
| 2024-10-21 | 2.054 | 2.054 | 2.054 | 2.054 | 2.054 | 437 |
| 2024-10-18 | 2.111 | 2.180 | 2.054 | 2.054 | 2.054 | 1,084 |
| 2024-10-17 | 2.157 | 2.157 | 2.111 | 2.111 | 2.111 | 2,390 |
| 2024-10-16 | 2.289 | 2.289 | 2.163 | 2.163 | 2.163 | 64 |
| 2024-10-15 | 2.295 | 2.295 | 2.157 | 2.289 | 2.289 | 1,419 |
| 2024-10-14 | 2.295 | 2.295 | 2.157 | 2.157 | 2.157 | 265 |
| 2024-10-11 | 2.157 | 2.295 | 2.157 | 2.157 | 2.157 | 296 |
| 2024-10-10 | 2.157 | 2.295 | 2.157 | 2.157 | 2.157 | 2,637 |
| 2024-10-08 | 2.295 | 2.295 | 2.169 | 2.169 | 2.169 | 1,942 |
| 2024-10-07 | 2.295 | 2.295 | 2.157 | 2.157 | 2.157 | 209 |
| 2024-10-04 | 2.157 | 2.295 | 2.157 | 2.295 | 2.295 | 2,348 |
| 2024-10-03 | 2.169 | 2.180 | 2.065 | 2.180 | 2.180 | 7,789 |
| 2024-10-02 | 2.065 | 2.065 | 2.065 | 2.065 | 2.065 | 17 |
| 2024-10-01 | 2.157 | 2.255 | 2.065 | 2.169 | 2.169 | 13,182 |
| 2024-09-30 | 2.685 | 2.685 | 1.836 | 2.157 | 2.157 | 33,984 |
| 2024-09-27 | 2.438 | 2.863 | 2.324 | 2.685 | 2.685 | 18,109 |
| 2024-09-26 | 2.295 | 2.852 | 2.289 | 2.438 | 2.438 | 16,163 |
| 2024-09-25 | 2.180 | 2.289 | 2.180 | 2.180 | 2.180 | 10,864 |
| 2024-09-23 | 2.284 | 2.284 | 2.180 | 2.180 | 2.180 | 828 |
| 2024-09-18 | 2.255 | 2.284 | 2.175 | 2.175 | 2.175 | 1,400 |
| 2024-09-17 | 2.163 | 2.272 | 2.157 | 2.272 | 2.272 | 2,451 |
| 2024-09-16 | 2.295 | 2.295 | 2.134 | 2.266 | 2.266 | 7,383 |
| 2024-09-13 | 2.301 | 2.301 | 2.157 | 2.278 | 2.278 | 9,792 |
| 2024-09-12 | 2.519 | 2.547 | 2.398 | 2.421 | 2.421 | 18,296 |
| 2024-09-11 | 2.737 | 2.737 | 2.536 | 2.536 | 2.536 | 12,379 |
| 2024-09-10 | 2.869 | 3.179 | 2.536 | 2.748 | 2.748 | 66,263 |
| 2024-09-09 | 4.326 | 4.326 | 2.593 | 2.702 | 2.702 | 60,174 |
| 2024-09-06 | 3.041 | 5.823 | 3.041 | 4.360 | 4.360 | 77,752 |
| 2024-09-05 | 2.869 | 3.420 | 2.869 | 3.041 | 3.041 | 18,373 |
| 2024-09-04 | 2.880 | 2.880 | 2.702 | 2.702 | 2.702 | 3,141 |
| 2024-09-03 | 3.041 | 3.041 | 2.869 | 3.041 | 3.041 | 2,614 |
| 2024-09-02 | 3.029 | 3.029 | 2.869 | 2.869 | 2.869 | 5,797 |
| 2024-08-30 | 2.926 | 3.029 | 2.869 | 2.869 | 2.869 | 6,024 |
| 2024-08-29 | 3.041 | 3.052 | 2.926 | 2.926 | 2.926 | 3,591 |
| 2024-08-28 | 3.098 | 3.213 | 3.098 | 3.098 | 3.098 | 7,446 |
| 2024-08-27 | 3.385 | 3.385 | 2.915 | 2.926 | 2.926 | 4,220 |
| 2024-08-26 | 3.718 | 3.718 | 3.362 | 3.500 | 3.500 | 2,513 |
| 2024-08-23 | 3.660 | 3.775 | 3.500 | 3.718 | 3.718 | 8,272 |
| 2024-08-22 | 3.787 | 3.901 | 3.672 | 3.672 | 3.672 | 3,177 |
| 2024-08-21 | 4.590 | 4.590 | 3.718 | 4.051 | 4.051 | 25,935 |
| 2024-08-19 | 3.959 | 5.255 | 3.729 | 4.877 | 4.877 | 11,047 |
| 2024-08-16 | 4.292 | 4.315 | 3.959 | 3.959 | 3.959 | 5,513 |
| 2024-08-15 | 4.292 | 4.292 | 4.292 | 4.292 | 4.292 | 286 |
| 2024-08-14 | 4.315 | 4.315 | 4.062 | 4.292 | 4.292 | 2,522 |
| 2024-08-13 | 4.705 | 4.705 | 4.590 | 4.590 | 4.590 | 1,511 |
| 2024-08-12 | 4.877 | 4.877 | 4.705 | 4.705 | 4.705 | 544 |
| 2024-08-09 | 4.774 | 4.877 | 4.762 | 4.877 | 4.877 | 4,169 |
| 2024-08-08 | 5.037 | 5.037 | 5.026 | 5.026 | 5.026 | 1,520 |
| 2024-08-07 | 5.049 | 5.106 | 5.049 | 5.049 | 5.049 | 370 |
| 2024-08-06 | 5.221 | 5.347 | 5.060 | 5.347 | 5.347 | 1,421 |
| 2024-08-05 | 5.221 | 5.451 | 5.221 | 5.451 | 5.451 | 749 |
| 2024-08-02 | 5.255 | 5.542 | 5.244 | 5.542 | 5.542 | 5,156 |
| 2024-08-01 | 5.278 | 5.278 | 4.992 | 5.267 | 5.267 | 3,125 |
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.