Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 3.915 | 4.169 | 3.768 | 3.993 | 3.993 | 4,370 |
| 2022-09-09 | 4.032 | 4.111 | 3.504 | 4.052 | 4.052 | 17,478 |
| 2022-09-08 | 4.042 | 4.042 | 3.915 | 4.032 | 4.032 | 8,397 |
| 2022-09-07 | 4.414 | 4.414 | 4.111 | 4.297 | 4.297 | 17,466 |
| 2022-09-06 | 4.483 | 4.639 | 4.404 | 4.404 | 4.404 | 8,055 |
| 2022-09-05 | 4.385 | 4.404 | 4.385 | 4.404 | 4.404 | 5,934 |
| 2022-09-02 | 4.032 | 4.434 | 4.032 | 4.385 | 4.385 | 16,909 |
| 2022-09-01 | 4.111 | 4.150 | 4.081 | 4.081 | 4.081 | 1,394 |
| 2022-08-31 | 4.228 | 4.238 | 4.052 | 4.238 | 4.238 | 6,510 |
| 2022-08-30 | 4.326 | 4.590 | 4.228 | 4.228 | 4.228 | 10,620 |
| 2022-08-29 | 4.404 | 4.659 | 3.523 | 4.326 | 4.326 | 7,448 |
| 2022-08-26 | 4.287 | 4.796 | 4.287 | 4.502 | 4.502 | 23,492 |
| 2022-08-25 | 4.297 | 4.414 | 4.297 | 4.404 | 4.404 | 4,420 |
| 2022-08-24 | 4.510 | 4.630 | 4.510 | 4.630 | 4.630 | 630 |
| 2022-08-23 | 4.510 | 4.550 | 4.340 | 4.440 | 4.440 | 15,613 |
| 2022-08-22 | 4.810 | 4.830 | 4.650 | 4.650 | 4.650 | 8,851 |
| 2022-08-19 | 4.600 | 4.890 | 4.560 | 4.780 | 4.780 | 30,120 |
| 2022-08-18 | 4.770 | 4.800 | 4.560 | 4.560 | 4.560 | 5,497 |
| 2022-08-17 | 4.690 | 4.980 | 4.600 | 4.770 | 4.770 | 15,308 |
| 2022-08-16 | 5.200 | 5.200 | 4.570 | 4.810 | 4.810 | 98,947 |
| 2022-08-15 | 5.780 | 5.780 | 5.020 | 5.200 | 5.200 | 36,598 |
| 2022-08-12 | 5.400 | 6.100 | 5.400 | 5.820 | 5.820 | 29,721 |
| 2022-08-11 | 5.980 | 5.980 | 5.160 | 5.500 | 5.500 | 89,592 |
| 2022-08-10 | 5.500 | 7.060 | 5.500 | 5.980 | 5.980 | 446,570 |
| 2022-08-09 | 4.890 | 8.020 | 4.660 | 5.400 | 5.400 | 429,722 |
| 2022-08-08 | 3.830 | 4.010 | 3.830 | 4.010 | 4.010 | 6,157 |
| 2022-08-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,150 |
| 2022-08-04 | 3.980 | 3.980 | 3.620 | 3.980 | 3.980 | 4,186 |
| 2022-08-03 | 3.960 | 3.970 | 3.960 | 3.970 | 3.970 | 2,115 |
| 2022-08-02 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 500 |
| 2022-08-01 | 3.660 | 3.900 | 3.620 | 3.620 | 3.620 | 4,754 |
| 2022-07-28 | 3.700 | 3.940 | 3.660 | 3.660 | 3.660 | 23,241 |
| 2022-07-27 | 3.860 | 3.870 | 3.650 | 3.710 | 3.710 | 20,032 |
| 2022-07-26 | 4.000 | 4.000 | 3.730 | 3.750 | 3.750 | 7,555 |
| 2022-07-25 | 3.810 | 3.900 | 3.800 | 3.800 | 3.800 | 17,921 |
| 2022-07-22 | 3.880 | 3.960 | 3.700 | 3.790 | 3.790 | 11,618 |
| 2022-07-21 | 4.240 | 4.240 | 3.810 | 3.910 | 3.910 | 7,994 |
| 2022-07-20 | 3.760 | 3.990 | 3.760 | 3.990 | 3.990 | 1,157 |
| 2022-07-19 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 2,600 |
| 2022-07-18 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 8,953 |
| 2022-07-15 | 4.050 | 4.050 | 3.750 | 3.790 | 3.790 | 20,703 |
| 2022-07-14 | 3.910 | 4.000 | 3.810 | 4.000 | 4.000 | 12,094 |
| 2022-07-13 | 3.900 | 4.000 | 3.900 | 3.960 | 3.960 | 11,144 |
| 2022-07-12 | 4.250 | 4.570 | 3.750 | 3.900 | 3.900 | 25,104 |
| 2022-07-11 | 4.150 | 4.890 | 4.000 | 4.060 | 4.060 | 13,374 |
| 2022-07-08 | 4.130 | 4.900 | 3.960 | 4.240 | 4.240 | 11,903 |
| 2022-07-07 | 4.100 | 4.420 | 3.900 | 4.130 | 4.130 | 15,901 |
| 2022-07-06 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 1,500 |
| 2022-07-05 | 4.260 | 4.260 | 3.830 | 3.980 | 3.980 | 9,965 |
| 2022-07-04 | 3.750 | 4.860 | 3.750 | 3.910 | 3.910 | 6,218 |
| 2022-07-01 | 3.700 | 3.810 | 3.700 | 3.810 | 3.810 | 2,367 |
| 2022-06-30 | 4.000 | 4.200 | 3.800 | 3.800 | 3.800 | 1,813 |
| 2022-06-29 | 3.930 | 4.030 | 3.930 | 4.000 | 4.000 | 955 |
| 2022-06-28 | 4.100 | 4.100 | 3.930 | 4.060 | 4.060 | 11,048 |
| 2022-06-27 | 4.700 | 4.740 | 4.180 | 4.270 | 4.270 | 13,371 |
| 2022-06-23 | 4.880 | 4.900 | 4.640 | 4.640 | 4.640 | 6,384 |
| 2022-06-22 | 4.090 | 4.880 | 3.890 | 4.880 | 4.880 | 1,735 |
| 2022-06-21 | 3.550 | 4.000 | 3.550 | 4.000 | 4.000 | 5,755 |
| 2022-06-20 | 3.820 | 4.020 | 3.430 | 3.710 | 3.710 | 11,293 |
| 2022-06-17 | 3.710 | 4.310 | 2.980 | 3.820 | 3.820 | 7,300 |
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.