Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 420 |
| 2026-10-19 | 1.540 | 1.540 | 1.380 | 1.540 | 1.540 | 722 |
| 2026-10-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 6,493 |
| 2026-10-15 | 1.330 | 1.530 | 1.330 | 1.530 | 1.530 | 7,444 |
| 2026-10-14 | 1.320 | 1.540 | 1.320 | 1.530 | 1.530 | 955 |
| 2026-10-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 384 |
| 2026-10-12 | 1.330 | 1.470 | 1.330 | 1.470 | 1.470 | 24,106 |
| 2026-10-09 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 405 |
| 2026-10-08 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 4,026 |
| 2026-10-07 | 1.320 | 1.490 | 1.320 | 1.490 | 1.490 | 2,452 |
| 2026-10-06 | 1.320 | 1.480 | 1.320 | 1.480 | 1.480 | 532 |
| 2026-10-05 | 1.410 | 1.490 | 1.400 | 1.490 | 1.490 | 1,501 |
| 2026-10-02 | 1.490 | 1.490 | 1.360 | 1.490 | 1.490 | 5,164 |
| 2026-10-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 5,393 |
| 2026-09-30 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 2,884 |
| 2026-09-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 25 |
| 2026-09-28 | 1.380 | 1.480 | 1.380 | 1.400 | 1.400 | 4,897 |
| 2026-09-25 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 1,535 |
| 2026-09-23 | 1.450 | 1.490 | 1.350 | 1.490 | 1.490 | 20,555 |
| 2026-09-22 | 1.570 | 1.570 | 1.330 | 1.550 | 1.550 | 6,701 |
| 2026-09-21 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 10,299 |
| 2026-09-18 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 4,600 |
| 2026-09-17 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 933 |
| 2026-09-16 | 1.550 | 1.730 | 1.540 | 1.540 | 1.540 | 27,215 |
| 2026-09-15 | 1.550 | 1.650 | 1.550 | 1.650 | 1.650 | 2,500 |
| 2026-09-14 | 1.530 | 1.710 | 1.530 | 1.710 | 1.710 | 1,131 |
| 2026-09-10 | 1.700 | 1.700 | 1.550 | 1.700 | 1.700 | 5,662 |
| 2026-09-09 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 2,703 |
| 2026-09-08 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 4,596 |
| 2026-09-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4,385 |
| 2026-09-04 | 1.670 | 1.670 | 1.600 | 1.660 | 1.660 | 2,884 |
| 2026-09-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 4,698 |
| 2026-09-02 | 1.630 | 1.670 | 1.630 | 1.630 | 1.630 | 152 |
| 2026-09-01 | 1.660 | 1.720 | 1.600 | 1.700 | 1.700 | 10,748 |
| 2026-08-28 | 1.690 | 1.690 | 1.600 | 1.600 | 1.600 | 6,050 |
| 2026-08-27 | 1.710 | 1.710 | 1.580 | 1.600 | 1.600 | 11,622 |
| 2026-08-26 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 207 |
| 2026-08-25 | 1.590 | 1.710 | 1.530 | 1.710 | 1.710 | 1,249 |
| 2026-08-21 | 1.510 | 1.730 | 1.510 | 1.730 | 1.730 | 4,094 |
| 2026-08-20 | 1.730 | 1.730 | 1.510 | 1.700 | 1.700 | 10,267 |
| 2026-08-19 | 1.740 | 1.740 | 1.730 | 1.730 | 1.730 | 6,526 |
| 2026-08-18 | 1.520 | 1.740 | 1.520 | 1.740 | 1.740 | 5,408 |
| 2026-08-17 | 1.740 | 1.740 | 1.500 | 1.690 | 1.690 | 13,113 |
| 2026-08-14 | 1.740 | 1.740 | 1.550 | 1.550 | 1.550 | 1,640 |
| 2026-08-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 219 |
| 2026-08-12 | 1.730 | 1.740 | 1.540 | 1.540 | 1.540 | 22,390 |
| 2026-08-11 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 44 |
| 2026-08-07 | 1.500 | 1.720 | 1.500 | 1.510 | 1.510 | 17,369 |
| 2026-08-05 | 1.710 | 1.710 | 1.530 | 1.590 | 1.590 | 20,033 |
| 2026-08-04 | 1.480 | 1.760 | 1.480 | 1.620 | 1.620 | 2,147 |
| 2026-08-03 | 1.800 | 1.800 | 1.680 | 1.680 | 1.680 | 5,924 |
| 2026-07-31 | 1.530 | 1.670 | 1.500 | 1.670 | 1.670 | 3,544 |
| 2026-07-30 | 1.750 | 1.750 | 1.680 | 1.680 | 1.680 | 2,669 |
| 2026-07-29 | 1.790 | 1.790 | 1.500 | 1.730 | 1.730 | 18,024 |
| 2026-07-28 | 1.600 | 1.850 | 1.550 | 1.600 | 1.600 | 29,728 |
| 2026-07-27 | 1.880 | 1.880 | 1.560 | 1.560 | 1.560 | 13,476 |
| 2026-07-24 | 1.710 | 1.910 | 1.600 | 1.600 | 1.600 | 3,729 |
| 2026-07-23 | 1.760 | 1.900 | 1.530 | 1.700 | 1.700 | 3,675 |
| 2026-07-22 | 1.550 | 1.760 | 1.550 | 1.750 | 1.750 | 46,288 |
| 2026-07-21 | 1.650 | 1.870 | 1.520 | 1.870 | 1.870 | 3,247 |
Page 1 of 20 · 1,182 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.