Hybricon Bus Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	1.815	1.935	1.815	1.935	1.935	18,517
2023-06-08	1.800	1.995	1.800	1.995	1.995	3,303
2023-06-07	2.800	2.800	2.020	2.020	2.020	4,499
2023-06-05	2.040	2.560	2.040	2.490	2.490	2,088
2023-06-02	1.900	2.040	1.900	2.040	2.040	520
2023-06-01	1.905	1.905	1.900	1.900	1.900	700
2023-05-31	1.905	1.970	1.905	1.970	1.970	6,837
2023-05-30	1.995	2.000	1.995	2.000	2.000	2,506
2023-05-29	1.945	2.000	1.900	1.985	1.985	8,648
2023-05-26	1.920	2.090	1.920	2.090	2.090	1,350
2023-05-25	1.980	2.090	1.980	2.090	2.090	1,598
2023-05-24	1.980	1.980	1.980	1.980	1.980	40
2023-05-22	1.645	2.390	1.645	1.995	1.995	16,482
2023-05-19	2.460	2.460	1.920	2.450	2.450	522
2023-05-17	2.460	2.460	2.460	2.460	2.460	100
2023-05-16	2.000	2.490	1.930	2.490	2.490	1,753
2023-05-15	1.905	2.400	1.905	2.400	2.400	1,650
2023-05-12	2.400	2.400	2.400	2.400	2.400	30
2023-05-10	2.570	2.570	1.850	2.400	2.400	969
2023-05-09	2.160	2.580	1.730	2.580	2.580	2,336
2023-05-08	2.160	2.160	2.160	2.160	2.160	1,785
2023-05-04	2.160	2.160	2.160	2.160	2.160	672
2023-05-03	2.160	2.450	2.160	2.160	2.160	2,279
2023-05-02	2.200	2.200	2.160	2.160	2.160	1,272
2023-04-28	2.160	2.200	2.160	2.200	2.200	1,161
2023-04-27	2.160	2.170	2.160	2.160	2.160	8,258
2023-04-26	2.160	2.160	2.160	2.160	2.160	250
2023-04-25	2.310	2.310	2.170	2.170	2.170	2,991
2023-04-24	2.230	2.400	2.230	2.250	2.250	323
2023-04-21	2.230	2.490	2.230	2.490	2.490	243
2023-04-20	2.350	2.500	2.170	2.500	2.500	3,112
2023-04-19	2.180	2.440	2.180	2.440	2.440	459
2023-04-18	2.450	2.450	2.450	2.450	2.450	3
2023-04-17	2.490	2.500	2.430	2.450	2.450	3,258
2023-04-14	2.160	2.560	2.160	2.210	2.210	2,798
2023-04-13	2.270	2.310	2.270	2.310	2.310	111
2023-04-12	2.120	2.340	2.120	2.240	2.240	6,009
2023-04-11	2.200	2.200	2.100	2.100	2.100	7,436
2023-04-06	2.170	2.170	2.150	2.150	2.150	10,000
2023-04-05	2.200	2.240	2.150	2.240	2.240	12,358
2023-04-04	2.150	2.280	2.150	2.280	2.280	2,812
2023-04-03	2.190	2.660	2.130	2.130	2.130	12,832
2023-03-31	2.190	2.190	2.190	2.190	2.190	594
2023-03-30	2.130	2.330	2.130	2.190	2.190	1,598
2023-03-29	2.350	2.350	2.270	2.270	2.270	2,125
2023-03-28	2.300	2.300	2.300	2.300	2.300	3,282
2023-03-27	2.339	2.339	2.055	2.310	2.310	9,291
2023-03-24	2.750	2.750	1.977	2.339	2.339	16,409
2023-03-23	3.377	3.377	2.643	2.750	2.750	19,200
2023-03-22	3.377	3.426	3.377	3.377	3.377	4,129
2023-03-21	3.426	3.426	3.426	3.426	3.426	1,654
2023-03-20	3.739	3.739	3.386	3.426	3.426	406
2023-03-17	3.406	3.807	3.406	3.807	3.807	342
2023-03-16	3.377	3.660	3.377	3.660	3.660	106
2023-03-15	3.377	3.670	3.377	3.670	3.670	1,566
2023-03-14	3.435	3.435	3.308	3.308	3.308	2,253
2023-03-13	3.475	3.749	3.435	3.435	3.435	1,935
2023-03-10	3.435	3.435	3.435	3.435	3.435	133
2023-03-09	3.475	3.475	3.475	3.475	3.475	613
2023-03-08	3.445	3.807	3.445	3.807	3.807	1,693

← NewerPage 14 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.