Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 1.000 | 1.110 | 1.000 | 1.020 | 1.020 | 2,174 |
| 2024-06-28 | 0.950 | 1.110 | 0.950 | 1.000 | 1.000 | 638 |
| 2024-06-27 | 0.950 | 1.110 | 0.950 | 1.110 | 1.110 | 495 |
| 2024-06-25 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 1,846 |
| 2024-06-24 | 1.120 | 1.120 | 1.000 | 1.120 | 1.120 | 4,351 |
| 2024-06-20 | 1.150 | 1.150 | 1.100 | 1.120 | 1.120 | 4,000 |
| 2024-06-19 | 0.950 | 0.950 | 0.860 | 0.910 | 0.910 | 10,656 |
| 2024-06-18 | 0.850 | 1.180 | 0.850 | 0.950 | 0.950 | 46,244 |
| 2024-06-14 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 10,150 |
| 2024-06-13 | 1.030 | 1.200 | 1.030 | 1.180 | 1.180 | 16,536 |
| 2024-06-12 | 1.100 | 1.200 | 1.020 | 1.200 | 1.200 | 14,266 |
| 2024-06-10 | 1.010 | 1.200 | 1.010 | 1.190 | 1.190 | 1,954 |
| 2024-06-07 | 1.010 | 1.300 | 1.010 | 1.100 | 1.100 | 9,325 |
| 2024-06-05 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 222 |
| 2024-06-04 | 1.010 | 1.200 | 1.010 | 1.190 | 1.190 | 15,726 |
| 2024-06-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,300 |
| 2024-05-31 | 1.150 | 1.150 | 1.020 | 1.020 | 1.020 | 4,975 |
| 2024-05-30 | 1.300 | 1.300 | 1.120 | 1.120 | 1.120 | 1,421 |
| 2024-05-29 | 1.190 | 1.190 | 1.100 | 1.120 | 1.120 | 2,103 |
| 2024-05-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 500 |
| 2024-05-27 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 890 |
| 2024-05-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,802 |
| 2024-05-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,883 |
| 2024-05-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,180 |
| 2024-05-20 | 1.200 | 1.400 | 1.050 | 1.400 | 1.400 | 15,840 |
| 2024-05-17 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 2,024 |
| 2024-05-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 350 |
| 2024-05-15 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 6,166 |
| 2024-05-14 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 1,084 |
| 2024-05-13 | 1.330 | 1.330 | 1.100 | 1.330 | 1.330 | 3,067 |
| 2024-05-10 | 1.120 | 1.330 | 1.120 | 1.330 | 1.330 | 503 |
| 2024-05-08 | 1.120 | 1.170 | 1.120 | 1.120 | 1.120 | 4,441 |
| 2024-05-07 | 1.300 | 1.300 | 1.060 | 1.100 | 1.100 | 14,682 |
| 2024-05-06 | 0.870 | 1.340 | 0.870 | 1.300 | 1.300 | 17,236 |
| 2024-05-03 | 0.810 | 1.350 | 0.810 | 0.850 | 0.850 | 1,008 |
| 2024-05-02 | 0.800 | 1.350 | 0.800 | 1.020 | 1.020 | 757 |
| 2024-04-30 | 1.380 | 1.380 | 1.020 | 1.020 | 1.020 | 314 |
| 2024-04-26 | 1.000 | 1.380 | 1.000 | 1.100 | 1.100 | 1,634 |
| 2024-04-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,578 |
| 2024-04-24 | 1.100 | 1.100 | 1.010 | 1.100 | 1.100 | 1,376 |
| 2024-04-23 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,173 |
| 2024-04-22 | 1.310 | 1.310 | 1.010 | 1.270 | 1.270 | 1,667 |
| 2024-04-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 76 |
| 2024-04-18 | 1.010 | 1.370 | 1.010 | 1.100 | 1.100 | 3,533 |
| 2024-04-17 | 1.010 | 1.300 | 1.010 | 1.010 | 1.010 | 1,889 |
| 2024-04-16 | 1.150 | 1.330 | 1.150 | 1.330 | 1.330 | 586 |
| 2024-04-15 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 72 |
| 2024-04-12 | 1.010 | 1.380 | 1.010 | 1.370 | 1.370 | 3,750 |
| 2024-04-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2024-04-10 | 1.400 | 1.400 | 1.030 | 1.380 | 1.380 | 3,091 |
| 2024-04-09 | 1.150 | 1.470 | 1.100 | 1.440 | 1.440 | 4,976 |
| 2024-04-08 | 1.100 | 1.300 | 1.100 | 1.150 | 1.150 | 1,731 |
| 2024-04-05 | 1.200 | 1.320 | 1.050 | 1.320 | 1.320 | 2,095 |
| 2024-04-04 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 5,192 |
| 2024-04-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 11 |
| 2024-04-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 54 |
| 2024-03-28 | 1.250 | 1.400 | 1.250 | 1.400 | 1.400 | 935 |
| 2024-03-27 | 1.200 | 1.440 | 1.200 | 1.400 | 1.400 | 855 |
| 2024-03-26 | 1.420 | 1.420 | 1.205 | 1.335 | 1.335 | 6,602 |
| 2024-03-25 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 50 |
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.