Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 3.426 | 3.866 | 3.426 | 3.445 | 3.445 | 527 |
| 2023-03-03 | 3.396 | 3.886 | 3.396 | 3.886 | 3.886 | 2,818 |
| 2023-03-02 | 3.494 | 3.886 | 3.494 | 3.886 | 3.886 | 1,089 |
| 2023-03-01 | 3.895 | 3.895 | 3.396 | 3.455 | 3.455 | 2,440 |
| 2023-02-28 | 3.426 | 3.895 | 3.426 | 3.895 | 3.895 | 327 |
| 2023-02-27 | 3.827 | 3.827 | 3.827 | 3.827 | 3.827 | 690 |
| 2023-02-24 | 3.396 | 3.876 | 3.396 | 3.827 | 3.827 | 1,247 |
| 2023-02-23 | 3.406 | 3.406 | 3.396 | 3.396 | 3.396 | 1,941 |
| 2023-02-22 | 3.523 | 3.523 | 3.406 | 3.416 | 3.416 | 1,161 |
| 2023-02-21 | 3.523 | 3.523 | 3.523 | 3.523 | 3.523 | 1,635 |
| 2023-02-20 | 3.455 | 3.455 | 3.455 | 3.455 | 3.455 | 102 |
| 2023-02-17 | 3.523 | 3.837 | 3.416 | 3.504 | 3.504 | 5,073 |
| 2023-02-16 | 3.543 | 3.612 | 3.543 | 3.612 | 3.612 | 2,431 |
| 2023-02-15 | 3.709 | 3.749 | 3.709 | 3.739 | 3.739 | 1,073 |
| 2023-02-14 | 4.023 | 4.023 | 3.523 | 3.954 | 3.954 | 40,286 |
| 2023-02-13 | 4.062 | 4.101 | 3.739 | 4.101 | 4.101 | 13,571 |
| 2023-02-10 | 3.719 | 4.062 | 3.719 | 4.062 | 4.062 | 5,703 |
| 2023-02-09 | 3.719 | 3.719 | 3.719 | 3.719 | 3.719 | 102 |
| 2023-02-08 | 3.719 | 3.837 | 3.719 | 3.719 | 3.719 | 383 |
| 2023-02-07 | 3.837 | 3.837 | 3.700 | 3.837 | 3.837 | 1,016 |
| 2023-02-06 | 3.866 | 4.101 | 3.788 | 3.837 | 3.837 | 1,396 |
| 2023-02-03 | 3.719 | 3.993 | 3.621 | 3.974 | 3.974 | 3,933 |
| 2023-02-02 | 3.690 | 4.003 | 3.690 | 4.003 | 4.003 | 5,126 |
| 2023-02-01 | 3.915 | 4.023 | 3.641 | 3.690 | 3.690 | 5,192 |
| 2023-01-31 | 3.993 | 4.023 | 3.768 | 3.768 | 3.768 | 271 |
| 2023-01-30 | 3.876 | 4.062 | 3.641 | 3.993 | 3.993 | 12,056 |
| 2023-01-27 | 3.993 | 4.062 | 3.807 | 3.876 | 3.876 | 4,537 |
| 2023-01-26 | 3.983 | 4.013 | 3.856 | 3.974 | 3.974 | 3,831 |
| 2023-01-25 | 3.983 | 3.983 | 3.983 | 3.983 | 3.983 | 2,510 |
| 2023-01-24 | 3.758 | 3.905 | 3.690 | 3.905 | 3.905 | 486 |
| 2023-01-20 | 3.876 | 4.120 | 3.729 | 3.758 | 3.758 | 26,011 |
| 2023-01-19 | 3.915 | 4.072 | 3.876 | 3.876 | 3.876 | 20,588 |
| 2023-01-18 | 3.993 | 3.993 | 3.915 | 3.915 | 3.915 | 2,345 |
| 2023-01-17 | 4.013 | 4.013 | 4.013 | 4.013 | 4.013 | 511 |
| 2023-01-16 | 4.160 | 4.160 | 3.935 | 3.964 | 3.964 | 3,574 |
| 2023-01-13 | 3.700 | 4.385 | 3.690 | 4.160 | 4.160 | 8,019 |
| 2023-01-12 | 3.690 | 3.778 | 3.690 | 3.700 | 3.700 | 1,890 |
| 2023-01-11 | 3.866 | 3.964 | 3.700 | 3.964 | 3.964 | 7,963 |
| 2023-01-10 | 3.709 | 3.788 | 3.709 | 3.788 | 3.788 | 755 |
| 2023-01-09 | 4.169 | 4.404 | 3.680 | 3.846 | 3.846 | 12,355 |
| 2023-01-04 | 3.925 | 4.169 | 3.925 | 4.169 | 4.169 | 5,211 |
| 2023-01-03 | 4.052 | 4.101 | 4.013 | 4.101 | 4.101 | 9,546 |
| 2023-01-02 | 3.915 | 4.052 | 3.915 | 4.052 | 4.052 | 8,704 |
| 2022-12-30 | 3.866 | 4.091 | 3.739 | 3.925 | 3.925 | 3,587 |
| 2022-12-29 | 3.935 | 4.336 | 3.778 | 3.925 | 3.925 | 4,686 |
| 2022-12-28 | 4.062 | 4.101 | 3.729 | 4.101 | 4.101 | 7,144 |
| 2022-12-27 | 3.798 | 5.872 | 3.514 | 4.101 | 4.101 | 56,962 |
| 2022-12-23 | 3.543 | 3.915 | 3.543 | 3.621 | 3.621 | 5,725 |
| 2022-12-22 | 3.895 | 3.895 | 3.543 | 3.543 | 3.543 | 2,784 |
| 2022-12-21 | 3.680 | 3.680 | 3.553 | 3.553 | 3.553 | 163 |
| 2022-12-20 | 3.719 | 3.719 | 3.582 | 3.582 | 3.582 | 2,874 |
| 2022-12-19 | 3.719 | 3.719 | 3.670 | 3.719 | 3.719 | 3,447 |
| 2022-12-16 | 3.758 | 4.443 | 3.758 | 3.817 | 3.817 | 684 |
| 2022-12-15 | 3.895 | 3.895 | 3.660 | 3.660 | 3.660 | 6,233 |
| 2022-12-14 | 4.013 | 4.013 | 3.798 | 3.993 | 3.993 | 4,714 |
| 2022-12-13 | 3.915 | 4.013 | 3.680 | 4.013 | 4.013 | 16,890 |
| 2022-12-12 | 3.827 | 3.954 | 3.680 | 3.954 | 3.954 | 4,086 |
| 2022-12-09 | 3.680 | 3.866 | 3.680 | 3.827 | 3.827 | 5,572 |
| 2022-12-08 | 3.680 | 4.042 | 3.670 | 3.993 | 3.993 | 3,112 |
| 2022-12-07 | 3.837 | 3.866 | 3.690 | 3.700 | 3.700 | 15,066 |
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.