Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-21 | 1.200 | 1.450 | 1.200 | 1.420 | 1.420 | 10,474 |
| 2024-03-20 | 1.200 | 1.450 | 1.200 | 1.430 | 1.430 | 897 |
| 2024-03-19 | 1.000 | 1.450 | 1.000 | 1.450 | 1.450 | 771 |
| 2024-03-15 | 1.300 | 1.550 | 1.000 | 1.495 | 1.495 | 2,280 |
| 2024-03-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 885 |
| 2024-03-13 | 1.340 | 1.340 | 1.055 | 1.285 | 1.285 | 16,001 |
| 2024-03-12 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 662 |
| 2024-03-11 | 1.255 | 1.255 | 1.075 | 1.075 | 1.075 | 886 |
| 2024-03-08 | 1.025 | 1.255 | 1.025 | 1.255 | 1.255 | 328 |
| 2024-03-07 | 1.030 | 1.035 | 1.010 | 1.010 | 1.010 | 5,855 |
| 2024-03-06 | 1.080 | 1.080 | 1.005 | 1.005 | 1.005 | 599 |
| 2024-03-05 | 1.090 | 1.290 | 1.080 | 1.080 | 1.080 | 11,143 |
| 2024-03-04 | 1.265 | 1.265 | 1.090 | 1.090 | 1.090 | 6,975 |
| 2024-03-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2024-02-29 | 1.000 | 1.100 | 1.000 | 1.070 | 1.070 | 4,160 |
| 2024-02-28 | 1.100 | 1.200 | 1.100 | 1.195 | 1.195 | 2,866 |
| 2024-02-27 | 1.175 | 1.200 | 1.115 | 1.200 | 1.200 | 4,127 |
| 2024-02-26 | 1.135 | 1.200 | 1.015 | 1.200 | 1.200 | 7,993 |
| 2024-02-23 | 1.235 | 1.240 | 1.115 | 1.135 | 1.135 | 10,603 |
| 2024-02-22 | 1.205 | 1.205 | 1.000 | 1.175 | 1.175 | 2,425 |
| 2024-02-21 | 1.200 | 1.230 | 1.200 | 1.205 | 1.205 | 348 |
| 2024-02-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2024-02-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2024-02-16 | 1.200 | 1.395 | 1.155 | 1.200 | 1.200 | 9,832 |
| 2024-02-15 | 1.190 | 1.260 | 1.150 | 1.255 | 1.255 | 4,705 |
| 2024-02-14 | 1.185 | 1.390 | 1.185 | 1.260 | 1.260 | 11,068 |
| 2024-02-13 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 200 |
| 2024-02-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 |
| 2024-02-09 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 3,200 |
| 2024-02-08 | 1.395 | 1.395 | 1.375 | 1.375 | 1.375 | 1,500 |
| 2024-02-07 | 1.250 | 1.275 | 1.250 | 1.260 | 1.260 | 11,039 |
| 2024-02-06 | 1.395 | 1.395 | 1.250 | 1.250 | 1.250 | 6,521 |
| 2024-02-05 | 1.400 | 1.445 | 1.200 | 1.235 | 1.235 | 30,638 |
| 2024-02-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,069 |
| 2024-01-31 | 1.340 | 1.530 | 1.340 | 1.510 | 1.510 | 2,370 |
| 2024-01-30 | 1.445 | 1.445 | 1.320 | 1.440 | 1.440 | 11,258 |
| 2024-01-29 | 1.600 | 1.830 | 1.150 | 1.445 | 1.445 | 26,353 |
| 2024-01-26 | 1.285 | 1.450 | 1.200 | 1.440 | 1.440 | 4,889 |
| 2024-01-25 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 100 |
| 2024-01-24 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 1,160 |
| 2024-01-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 498 |
| 2024-01-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2024-01-19 | 1.130 | 1.235 | 1.130 | 1.175 | 1.175 | 9,526 |
| 2024-01-18 | 1.200 | 1.275 | 1.150 | 1.275 | 1.275 | 14,108 |
| 2024-01-17 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 50 |
| 2024-01-12 | 1.325 | 1.350 | 1.325 | 1.340 | 1.340 | 13,018 |
| 2024-01-11 | 1.330 | 1.500 | 1.330 | 1.340 | 1.340 | 6,230 |
| 2024-01-10 | 1.320 | 1.320 | 1.310 | 1.310 | 1.310 | 740 |
| 2024-01-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,200 |
| 2024-01-08 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 3,400 |
| 2024-01-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,838 |
| 2024-01-04 | 1.270 | 1.500 | 1.270 | 1.490 | 1.490 | 32,706 |
| 2024-01-03 | 1.355 | 1.505 | 1.355 | 1.500 | 1.500 | 24,958 |
| 2024-01-02 | 1.320 | 1.545 | 1.320 | 1.460 | 1.460 | 3,011 |
| 2023-12-29 | 1.660 | 1.695 | 1.300 | 1.395 | 1.395 | 48,317 |
| 2023-12-28 | 1.305 | 1.450 | 1.305 | 1.450 | 1.450 | 3,879 |
| 2023-12-27 | 1.320 | 1.800 | 1.305 | 1.305 | 1.305 | 12,543 |
| 2023-12-22 | 1.380 | 1.590 | 1.260 | 1.345 | 1.345 | 41,237 |
| 2023-12-21 | 1.250 | 1.695 | 1.250 | 1.405 | 1.405 | 51,304 |
| 2023-12-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 220 |
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.