Hybricon Bus Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	1.005	1.005	0.994	0.994	0.994	10,009
2023-09-11	0.996	1.055	0.996	1.055	1.055	5,496
2023-09-08	1.215	1.215	1.055	1.170	1.170	9,174
2023-09-07	1.055	1.055	1.055	1.055	1.055	1,667
2023-09-06	1.190	1.190	1.065	1.065	1.065	3,410
2023-09-05	1.105	1.115	1.025	1.070	1.070	10,320
2023-09-04	1.225	1.225	1.015	1.135	1.135	3,261
2023-09-01	1.095	1.290	1.090	1.230	1.230	7,860
2023-08-31	1.000	1.495	1.000	1.200	1.200	6,560
2023-08-29	1.005	1.180	1.005	1.170	1.170	639
2023-08-28	1.220	1.220	1.200	1.200	1.200	19,703
2023-08-25	1.210	1.295	1.200	1.200	1.200	2,286
2023-08-24	1.195	1.240	1.195	1.210	1.210	14,979
2023-08-23	1.195	1.250	1.180	1.230	1.230	3,925
2023-08-22	1.265	1.265	1.265	1.265	1.265	500
2023-08-21	1.475	1.475	1.200	1.215	1.215	28,038
2023-08-18	1.235	1.300	1.235	1.300	1.300	296
2023-08-17	1.285	1.285	1.200	1.250	1.250	18,753
2023-08-16	1.445	1.445	1.185	1.205	1.205	16,883
2023-08-14	1.355	1.540	1.355	1.445	1.445	869
2023-08-11	1.340	1.355	1.340	1.345	1.345	15,669
2023-08-10	1.100	1.375	1.065	1.305	1.305	17,367
2023-08-09	1.175	1.210	1.065	1.120	1.120	69,328
2023-08-08	1.350	1.350	1.135	1.180	1.180	100,195
2023-08-07	1.345	1.360	1.280	1.315	1.315	28,413
2023-08-04	1.280	1.395	1.270	1.365	1.365	13,018
2023-08-03	1.340	1.340	1.245	1.305	1.305	10,130
2023-08-02	1.365	1.390	1.320	1.350	1.350	29,632
2023-08-01	1.375	1.380	1.315	1.365	1.365	1,839
2023-07-31	1.300	1.305	1.300	1.305	1.305	130
2023-07-28	1.320	1.320	1.300	1.320	1.320	16,529
2023-07-27	1.315	1.315	1.315	1.315	1.315	7,194
2023-07-26	1.450	1.450	1.295	1.320	1.320	8,918
2023-07-25	1.360	1.370	1.255	1.360	1.360	85,651
2023-07-24	1.215	1.560	1.215	1.360	1.360	167,685
2023-07-20	1.950	1.950	1.950	1.950	1.950	1,000
2023-07-19	1.980	1.980	1.950	1.950	1.950	103,297
2023-07-18	2.240	2.540	1.990	2.020	2.020	29,689
2023-07-17	1.835	1.865	1.820	1.865	1.865	3,349
2023-07-14	1.995	1.995	1.810	1.875	1.875	36,257
2023-07-13	2.000	2.000	2.000	2.000	2.000	2,000
2023-07-12	2.030	2.050	1.950	1.950	1.950	19,055
2023-07-11	2.110	2.130	2.060	2.060	2.060	6,791
2023-07-10	2.060	2.290	2.060	2.120	2.120	4,647
2023-07-07	2.050	2.220	2.050	2.220	2.220	3,098
2023-07-06	2.160	2.160	2.080	2.090	2.090	2,728
2023-07-05	2.200	2.200	2.150	2.180	2.180	2,131
2023-07-04	2.260	2.260	2.180	2.180	2.180	133
2023-07-03	2.660	2.700	2.060	2.200	2.200	21,100
2023-06-30	3.000	3.000	2.120	2.660	2.660	4,110
2023-06-29	2.050	2.080	2.050	2.080	2.080	694
2023-06-28	2.290	2.290	1.810	1.995	1.995	2,211
2023-06-27	2.290	2.290	2.290	2.290	2.290	275
2023-06-22	2.060	2.120	2.060	2.100	2.100	660
2023-06-21	2.060	2.060	2.060	2.060	2.060	595
2023-06-16	2.700	2.700	2.000	2.090	2.090	6,105
2023-06-15	1.980	1.980	1.800	1.980	1.980	1,204
2023-06-14	1.895	2.270	1.895	2.000	2.000	12,115
2023-06-13	1.895	1.895	1.820	1.895	1.895	5,932
2023-06-12	1.755	1.900	1.755	1.895	1.895	2,621

← NewerPage 13 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.