C100 AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.740	0.740	0.740	0.740	74.007	21
2023-11-28	0.757	0.757	0.757	0.757	75.708	23
2023-11-27	0.774	0.774	0.757	0.757	75.708	237
2023-11-24	0.791	0.817	0.774	0.817	81.662	136
2023-11-23	0.753	0.753	0.753	0.753	75.283	75
2023-11-22	0.753	0.753	0.753	0.753	75.283	0
2023-11-21	0.753	0.753	0.753	0.753	75.283	0
2023-11-20	0.851	0.851	0.753	0.753	75.283	681
2023-11-17	0.825	0.851	0.825	0.825	82.513	509
2023-11-16	0.842	0.842	0.808	0.825	82.513	268
2023-11-15	0.842	0.876	0.825	0.876	87.617	67
2023-11-14	0.876	0.876	0.876	0.876	87.617	2
2023-11-13	0.851	0.851	0.851	0.851	85.065	15
2023-11-10	0.851	0.851	0.851	0.851	85.065	56
2023-11-09	0.859	0.953	0.838	0.876	87.617	862
2023-11-08	0.825	0.970	0.817	0.859	85.916	3,173
2023-11-07	0.761	0.851	0.613	0.783	78.260	1,349
2023-11-06	0.800	0.800	0.693	0.723	72.305	931
2023-11-03	0.766	0.876	0.766	0.825	82.513	270
2023-11-02	0.766	0.808	0.749	0.808	80.812	403
2023-11-01	0.817	0.825	0.744	0.791	79.110	1,137
2023-10-31	0.817	0.868	0.817	0.868	86.766	4
2023-10-30	0.791	0.936	0.668	0.851	85.065	1,453
2023-10-27	0.944	0.944	0.791	0.804	80.386	2,779
2023-10-26	0.944	0.970	0.851	0.944	94.422	886
2023-10-25	1.029	1.038	0.919	0.919	91.870	1,397
2023-10-24	1.038	1.114	0.944	1.029	102.93	1,947
2023-10-23	0.978	1.038	0.978	1.021	102.08	153
2023-10-20	0.995	0.995	0.910	0.995	99.526	455
2023-10-19	1.029	1.055	0.936	0.961	96.123	784
2023-10-18	0.961	1.038	0.961	1.038	103.78	215
2023-10-17	0.978	1.140	0.936	1.012	101.23	3,822
2023-10-16	1.055	1.276	0.927	0.927	92.721	5,886
2023-10-13	1.089	1.199	1.021	1.046	104.63	2,413
2023-10-12	1.038	1.140	0.995	1.038	103.78	2,690
2023-10-11	1.080	1.080	0.944	1.012	101.23	568
2023-10-10	1.080	1.310	0.995	1.046	104.63	1,013
2023-10-09	1.157	1.165	1.055	1.114	111.44	602
2023-10-06	1.208	1.233	1.114	1.216	121.64	649
2023-10-05	1.080	1.225	1.046	1.199	119.94	1,702
2023-10-04	1.021	1.089	0.970	1.080	108.03	637
2023-10-03	1.080	1.114	0.927	0.987	98.675	3,013
2023-10-02	1.251	1.293	1.114	1.114	111.44	2,733
2023-09-29	1.293	1.387	1.233	1.310	131.00	605
2023-09-28	1.370	1.438	1.268	1.319	131.85	1,572
2023-09-27	1.302	1.302	1.302	1.302	130.15	0
2023-09-26	1.140	1.531	1.089	1.302	130.15	18,512
2023-09-25	1.063	1.216	0.961	1.140	113.99	8,461
2023-09-22	0.961	0.961	0.961	0.961	96.123	0
2023-09-21	0.791	0.970	0.753	0.961	96.123	773
2023-09-20	0.821	0.859	0.744	0.825	82.513	1,506
2023-09-19	0.868	0.970	0.821	0.821	82.088	2,349
2023-09-18	0.936	1.106	0.783	0.944	94.422	7,620
2023-09-15	0.510	1.191	0.510	0.987	98.675	24,959
2023-09-14	0.434	0.434	0.434	0.434	43.383	0
2023-09-13	0.434	0.434	0.434	0.434	43.383	4
2023-09-12	0.442	0.442	0.438	0.438	43.808	126
2023-09-11	0.442	0.442	0.442	0.442	44.234	0
2023-09-08	0.442	0.442	0.442	0.442	44.234	0
2023-09-07	0.442	0.442	0.442	0.442	44.234	0

← NewerPage 13 of 19 · 1,107 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.