Hybricon Bus Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.175	1.400	1.145	1.285	1.285	14,743
2023-12-18	1.130	1.230	1.130	1.180	1.180	4,029
2023-12-15	1.010	1.380	1.010	1.180	1.180	16,333
2023-12-14	1.005	1.005	1.005	1.005	1.005	4,564
2023-12-13	1.180	1.440	1.085	1.140	1.140	5,764
2023-12-12	1.185	1.185	1.185	1.185	1.185	160
2023-12-11	1.145	1.190	1.145	1.185	1.185	2,412
2023-12-08	1.200	1.200	1.145	1.145	1.145	13,008
2023-12-07	1.025	1.185	1.025	1.185	1.185	2,982
2023-12-05	1.195	1.200	1.195	1.200	1.200	903
2023-12-01	1.200	1.200	1.200	1.200	1.200	400
2023-11-30	1.250	1.250	1.170	1.230	1.230	7,183
2023-11-29	1.200	1.250	1.200	1.250	1.250	26,744
2023-11-28	1.005	1.150	1.005	1.140	1.140	3,140
2023-11-27	1.210	1.210	1.210	1.210	1.210	1,300
2023-11-24	1.200	1.250	1.200	1.250	1.250	4,798
2023-11-22	1.325	1.325	1.325	1.325	1.325	249
2023-11-21	1.330	1.330	1.330	1.330	1.330	192
2023-11-20	1.300	1.310	1.020	1.310	1.310	1,545
2023-11-17	1.385	1.390	1.305	1.310	1.310	7,051
2023-11-15	1.300	1.340	1.270	1.320	1.320	2,517
2023-11-14	1.340	1.340	1.340	1.340	1.340	1,333
2023-11-13	1.580	1.580	1.360	1.570	1.570	3,370
2023-11-10	1.385	1.580	1.300	1.580	1.580	7,968
2023-11-09	1.345	1.345	1.250	1.250	1.250	2,155
2023-11-08	1.360	1.360	1.360	1.360	1.360	3,070
2023-11-07	1.340	1.510	1.340	1.395	1.395	7,633
2023-11-06	1.115	1.650	1.115	1.550	1.550	31,252
2023-11-03	1.080	1.150	1.080	1.100	1.100	5,103
2023-11-02	1.095	1.100	1.095	1.100	1.100	10,944
2023-10-31	1.100	1.100	1.095	1.095	1.095	1,900
2023-10-30	1.090	1.090	0.950	1.005	1.005	3,796
2023-10-27	1.100	1.100	1.090	1.090	1.090	1,364
2023-10-26	1.100	1.100	1.095	1.095	1.095	1,190
2023-10-25	1.095	1.095	1.095	1.095	1.095	5,314
2023-10-24	1.195	1.195	1.085	1.085	1.085	2,001
2023-10-20	0.858	0.858	0.858	0.858	0.858	2,007
2023-10-18	0.818	0.830	0.818	0.830	0.830	2,300
2023-10-17	0.850	0.870	0.828	0.834	0.834	3,347
2023-10-16	0.874	0.876	0.778	0.876	0.876	120
2023-10-13	0.900	0.900	0.900	0.900	0.900	100
2023-10-12	0.932	0.932	0.812	0.812	0.812	2,568
2023-10-11	0.800	0.944	0.762	0.802	0.802	13,740
2023-10-10	0.752	0.898	0.752	0.898	0.898	300
2023-10-09	0.830	0.850	0.830	0.850	0.850	8,369
2023-10-06	0.800	0.860	0.800	0.814	0.814	2,024
2023-10-05	0.970	0.970	0.800	0.838	0.838	33,552
2023-10-04	0.970	0.970	0.970	0.970	0.970	2,000
2023-10-03	0.970	0.970	0.970	0.970	0.970	639
2023-10-02	0.970	0.970	0.970	0.970	0.970	1,000
2023-09-29	0.970	0.970	0.970	0.970	0.970	600
2023-09-28	0.950	0.950	0.950	0.950	0.950	611
2023-09-27	0.968	0.970	0.968	0.970	0.970	2,049
2023-09-25	0.962	0.998	0.962	0.970	0.970	3,861
2023-09-22	0.966	0.966	0.960	0.962	0.962	6,039
2023-09-21	0.960	0.986	0.882	0.972	0.972	9,260
2023-09-19	1.120	1.120	0.950	0.960	0.960	31,328
2023-09-18	1.085	1.120	1.045	1.120	1.120	7,592
2023-09-15	0.928	1.395	0.928	1.085	1.085	35,509
2023-09-14	0.994	1.010	0.994	0.996	0.996	12,500

← NewerPage 12 of 20 · 1,187 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.