Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 3.915 | 4.091 | 3.817 | 3.964 | 3.964 | 14,133 |
| 2022-12-05 | 3.925 | 3.993 | 3.925 | 3.935 | 3.935 | 2,180 |
| 2022-12-02 | 3.768 | 4.101 | 3.768 | 4.072 | 4.072 | 8,757 |
| 2022-12-01 | 3.993 | 4.013 | 3.895 | 4.013 | 4.013 | 12,976 |
| 2022-11-30 | 3.993 | 4.248 | 3.993 | 4.150 | 4.150 | 2,190 |
| 2022-11-29 | 4.101 | 4.111 | 3.572 | 3.915 | 3.915 | 10,518 |
| 2022-11-28 | 4.130 | 4.228 | 4.130 | 4.209 | 4.209 | 16,789 |
| 2022-11-25 | 4.786 | 4.786 | 4.258 | 4.258 | 4.258 | 12,386 |
| 2022-11-24 | 4.336 | 4.346 | 4.336 | 4.346 | 4.346 | 987 |
| 2022-11-23 | 4.258 | 4.571 | 4.258 | 4.443 | 4.443 | 16,863 |
| 2022-11-22 | 4.541 | 4.541 | 4.258 | 4.258 | 4.258 | 11,527 |
| 2022-11-21 | 3.856 | 4.845 | 3.856 | 4.571 | 4.571 | 107,573 |
| 2022-11-18 | 3.788 | 3.856 | 3.719 | 3.856 | 3.856 | 5,912 |
| 2022-11-17 | 3.533 | 3.915 | 3.533 | 3.768 | 3.768 | 14,670 |
| 2022-11-16 | 3.905 | 3.905 | 3.719 | 3.719 | 3.719 | 9,216 |
| 2022-11-15 | 3.563 | 3.905 | 3.563 | 3.905 | 3.905 | 10,872 |
| 2022-11-14 | 3.514 | 3.749 | 3.514 | 3.749 | 3.749 | 10,808 |
| 2022-11-11 | 3.670 | 3.729 | 3.670 | 3.729 | 3.729 | 5,568 |
| 2022-11-10 | 3.729 | 3.729 | 3.729 | 3.729 | 3.729 | 760 |
| 2022-11-09 | 3.279 | 3.631 | 3.279 | 3.426 | 3.426 | 13,545 |
| 2022-11-08 | 3.426 | 3.426 | 3.240 | 3.367 | 3.367 | 14,275 |
| 2022-11-07 | 3.768 | 3.886 | 3.426 | 3.426 | 3.426 | 13,211 |
| 2022-11-04 | 3.514 | 3.895 | 3.494 | 3.778 | 3.778 | 4,100 |
| 2022-11-03 | 3.582 | 3.612 | 3.475 | 3.475 | 3.475 | 25,677 |
| 2022-11-02 | 3.582 | 3.690 | 3.396 | 3.582 | 3.582 | 32,998 |
| 2022-11-01 | 3.807 | 4.023 | 3.445 | 3.621 | 3.621 | 32,353 |
| 2022-10-31 | 4.443 | 4.443 | 3.592 | 3.915 | 3.915 | 9,325 |
| 2022-10-28 | 4.209 | 4.492 | 4.209 | 4.414 | 4.414 | 13,424 |
| 2022-10-27 | 4.395 | 4.404 | 4.160 | 4.160 | 4.160 | 3,066 |
| 2022-10-26 | 4.072 | 4.209 | 3.768 | 4.209 | 4.209 | 32,235 |
| 2022-10-25 | 3.915 | 4.111 | 3.778 | 3.944 | 3.944 | 40,603 |
| 2022-10-24 | 3.572 | 4.062 | 3.572 | 3.915 | 3.915 | 21,792 |
| 2022-10-21 | 3.612 | 3.670 | 3.572 | 3.572 | 3.572 | 11,672 |
| 2022-10-20 | 3.553 | 3.866 | 3.475 | 3.475 | 3.475 | 64,233 |
| 2022-10-19 | 4.209 | 4.209 | 3.445 | 3.484 | 3.484 | 69,218 |
| 2022-10-18 | 3.758 | 4.209 | 3.749 | 4.209 | 4.209 | 50,187 |
| 2022-10-17 | 3.660 | 3.660 | 3.621 | 3.621 | 3.621 | 3,801 |
| 2022-10-14 | 3.758 | 3.758 | 3.572 | 3.572 | 3.572 | 11,081 |
| 2022-10-13 | 3.377 | 3.475 | 3.377 | 3.475 | 3.475 | 7,339 |
| 2022-10-12 | 3.396 | 3.396 | 3.338 | 3.338 | 3.338 | 2,429 |
| 2022-10-11 | 3.475 | 3.475 | 3.338 | 3.396 | 3.396 | 9,985 |
| 2022-10-10 | 3.788 | 3.788 | 3.426 | 3.475 | 3.475 | 16,362 |
| 2022-10-07 | 3.817 | 3.817 | 3.817 | 3.817 | 3.817 | 20 |
| 2022-10-06 | 3.572 | 3.935 | 3.543 | 3.817 | 3.817 | 20,706 |
| 2022-10-05 | 3.817 | 3.817 | 2.946 | 3.572 | 3.572 | 12,376 |
| 2022-10-04 | 3.827 | 3.886 | 3.778 | 3.886 | 3.886 | 1,073 |
| 2022-10-03 | 4.111 | 4.111 | 3.612 | 3.612 | 3.612 | 7,277 |
| 2022-09-30 | 3.572 | 4.111 | 3.572 | 4.111 | 4.111 | 2,550 |
| 2022-09-28 | 3.328 | 3.367 | 3.328 | 3.328 | 3.328 | 2,043 |
| 2022-09-27 | 3.210 | 3.807 | 3.210 | 3.347 | 3.347 | 4,459 |
| 2022-09-26 | 3.328 | 3.426 | 3.328 | 3.386 | 3.386 | 3,677 |
| 2022-09-23 | 2.457 | 3.572 | 2.457 | 3.465 | 3.465 | 14,362 |
| 2022-09-22 | 3.592 | 3.612 | 3.406 | 3.445 | 3.445 | 10,119 |
| 2022-09-21 | 3.758 | 3.768 | 3.494 | 3.592 | 3.592 | 9,765 |
| 2022-09-20 | 3.768 | 3.954 | 3.533 | 3.954 | 3.954 | 18,903 |
| 2022-09-19 | 4.032 | 4.032 | 3.739 | 3.817 | 3.817 | 8,562 |
| 2022-09-16 | 3.915 | 4.130 | 3.915 | 4.052 | 4.052 | 12,636 |
| 2022-09-15 | 3.729 | 4.101 | 3.729 | 3.983 | 3.983 | 3,690 |
| 2022-09-14 | 3.719 | 3.935 | 3.631 | 3.680 | 3.680 | 18,328 |
| 2022-09-13 | 4.042 | 4.042 | 3.719 | 3.719 | 3.719 | 7,227 |
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.