Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 3.710 | 4.310 | 2.980 | 3.820 | 3.820 | 7,300 |
| 2022-06-16 | 3.520 | 3.790 | 3.510 | 3.790 | 3.790 | 9,356 |
| 2022-06-15 | 3.600 | 4.650 | 3.090 | 3.650 | 3.650 | 12,314 |
| 2022-06-14 | 4.420 | 4.420 | 4.120 | 4.120 | 4.120 | 2,537 |
| 2022-06-13 | 4.220 | 4.340 | 4.210 | 4.340 | 4.340 | 1,040 |
| 2022-06-10 | 4.500 | 4.900 | 4.270 | 4.270 | 4.270 | 7,645 |
| 2022-06-09 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 192 |
| 2022-06-08 | 4.920 | 4.920 | 4.410 | 4.410 | 4.410 | 3,746 |
| 2022-06-07 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2,133 |
| 2022-06-03 | 4.410 | 4.870 | 4.410 | 4.650 | 4.650 | 7,622 |
| 2022-06-02 | 4.570 | 4.570 | 4.200 | 4.390 | 4.390 | 9,265 |
| 2022-06-01 | 4.500 | 5.000 | 4.400 | 4.500 | 4.500 | 25,640 |
| 2022-05-31 | 4.260 | 4.500 | 4.260 | 4.500 | 4.500 | 1,050 |
| 2022-05-30 | 4.890 | 4.890 | 4.390 | 4.390 | 4.390 | 360 |
| 2022-05-27 | 4.360 | 5.000 | 4.360 | 4.380 | 4.380 | 4,823 |
| 2022-05-25 | 4.600 | 4.660 | 4.360 | 4.360 | 4.360 | 2,463 |
| 2022-05-24 | 4.640 | 4.640 | 4.500 | 4.500 | 4.500 | 472 |
| 2022-05-23 | 4.990 | 4.990 | 4.510 | 4.640 | 4.640 | 4,803 |
| 2022-05-20 | 4.500 | 4.890 | 4.500 | 4.500 | 4.500 | 833 |
| 2022-05-19 | 4.190 | 4.960 | 4.190 | 4.690 | 4.690 | 6,040 |
| 2022-05-17 | 5.260 | 5.260 | 4.530 | 5.060 | 5.060 | 1,296 |
| 2022-05-16 | 4.540 | 5.380 | 4.540 | 5.360 | 5.360 | 2,585 |
| 2022-05-13 | 4.560 | 4.670 | 4.540 | 4.540 | 4.540 | 4,252 |
| 2022-05-12 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 4,189 |
| 2022-05-11 | 4.870 | 5.540 | 4.710 | 4.800 | 4.800 | 3,205 |
| 2022-05-10 | 4.600 | 5.420 | 4.600 | 4.750 | 4.750 | 7,263 |
| 2022-05-09 | 4.930 | 4.930 | 4.660 | 4.660 | 4.660 | 7,697 |
| 2022-05-06 | 4.990 | 5.020 | 4.820 | 5.000 | 5.000 | 9,127 |
| 2022-05-05 | 5.680 | 5.680 | 4.540 | 5.000 | 5.000 | 42,148 |
| 2022-05-04 | 5.600 | 5.700 | 5.180 | 5.380 | 5.380 | 10,492 |
| 2022-05-03 | 4.950 | 5.720 | 4.720 | 5.600 | 5.600 | 75,923 |
| 2022-05-02 | 4.940 | 5.140 | 4.770 | 5.060 | 5.060 | 12,238 |
| 2022-04-29 | 4.840 | 5.280 | 4.700 | 5.280 | 5.280 | 6,604 |
| 2022-04-28 | 5.100 | 5.100 | 4.840 | 4.840 | 4.840 | 4,676 |
| 2022-04-27 | 5.400 | 5.900 | 5.000 | 5.000 | 5.000 | 9,192 |
| 2022-04-26 | 5.820 | 5.840 | 5.320 | 5.420 | 5.420 | 18,847 |
| 2022-04-25 | 5.800 | 5.900 | 5.720 | 5.800 | 5.800 | 5,960 |
| 2022-04-22 | 5.860 | 6.000 | 5.660 | 5.720 | 5.720 | 13,876 |
| 2022-04-21 | 6.080 | 6.400 | 5.620 | 5.760 | 5.760 | 9,660 |
| 2022-04-20 | 6.600 | 6.600 | 5.720 | 6.260 | 6.260 | 21,657 |
| 2022-04-19 | 6.300 | 6.920 | 6.300 | 6.600 | 6.600 | 35,743 |
| 2022-04-14 | 5.900 | 6.300 | 5.880 | 6.300 | 6.300 | 50,929 |
| 2022-04-13 | 5.420 | 5.880 | 5.400 | 5.880 | 5.880 | 30,739 |
| 2022-04-12 | 4.800 | 5.500 | 4.800 | 5.020 | 5.020 | 28,687 |
| 2022-04-11 | 4.710 | 5.080 | 4.710 | 4.800 | 4.800 | 28,249 |
| 2022-04-08 | 4.790 | 5.000 | 4.200 | 5.000 | 5.000 | 83,542 |
| 2022-04-07 | 4.190 | 5.760 | 4.190 | 4.700 | 4.700 | 194,896 |
| 2022-04-06 | 3.920 | 4.380 | 3.920 | 4.320 | 4.320 | 11,213 |
| 2022-04-05 | 4.260 | 4.260 | 3.850 | 3.910 | 3.910 | 33,411 |
| 2022-04-04 | 4.240 | 4.300 | 4.240 | 4.300 | 4.300 | 1,020 |
| 2022-04-01 | 4.320 | 4.350 | 4.060 | 4.330 | 4.330 | 4,958 |
| 2022-03-31 | 4.120 | 4.320 | 4.050 | 4.320 | 4.320 | 17,872 |
| 2022-03-30 | 4.340 | 4.340 | 4.080 | 4.120 | 4.120 | 6,473 |
| 2022-03-29 | 4.130 | 4.370 | 4.130 | 4.250 | 4.250 | 8,292 |
| 2022-03-28 | 4.400 | 4.710 | 4.400 | 4.430 | 4.430 | 1,352 |
| 2022-03-25 | 4.520 | 4.520 | 4.230 | 4.490 | 4.490 | 2,888 |
| 2022-03-24 | 4.550 | 4.550 | 4.500 | 4.500 | 4.500 | 3,966 |
| 2022-03-23 | 4.390 | 5.060 | 4.390 | 4.570 | 4.570 | 15,560 |
| 2022-03-22 | 4.520 | 4.530 | 4.240 | 4.440 | 4.440 | 20,842 |
| 2022-03-21 | 4.700 | 4.880 | 4.610 | 4.610 | 4.610 | 9,898 |
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.