Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1.670 | 1.940 | 1.520 | 1.620 | 1.620 | 17,175 |
| 2026-07-17 | 1.670 | 1.670 | 1.660 | 1.670 | 1.670 | 1,796 |
| 2026-07-16 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 4,750 |
| 2026-07-15 | 1.980 | 1.980 | 1.630 | 1.660 | 1.660 | 8,363 |
| 2026-07-14 | 2.160 | 2.160 | 1.650 | 1.650 | 1.650 | 340 |
| 2026-07-13 | 1.700 | 1.950 | 1.650 | 1.780 | 1.780 | 10,104 |
| 2026-07-10 | 1.910 | 1.910 | 1.710 | 1.800 | 1.800 | 7,024 |
| 2026-07-09 | 1.630 | 1.970 | 1.630 | 1.940 | 1.940 | 1,656 |
| 2026-07-08 | 2.080 | 2.080 | 1.700 | 1.740 | 1.740 | 66,094 |
| 2026-07-07 | 1.800 | 2.080 | 1.710 | 2.080 | 2.080 | 15,650 |
| 2026-07-06 | 1.840 | 1.970 | 1.810 | 1.970 | 1.970 | 13,399 |
| 2026-07-03 | 1.800 | 2.040 | 1.760 | 2.020 | 2.020 | 24,364 |
| 2026-07-02 | 2.180 | 2.180 | 1.850 | 2.100 | 2.100 | 4,931 |
| 2026-07-01 | 2.060 | 2.060 | 1.900 | 1.940 | 1.940 | 109,471 |
| 2026-06-30 | 2.200 | 2.580 | 2.020 | 2.060 | 2.060 | 28,743 |
| 2026-06-29 | 2.200 | 2.240 | 2.020 | 2.200 | 2.200 | 12,722 |
| 2026-06-26 | 2.020 | 2.240 | 2.020 | 2.200 | 2.200 | 3,101 |
| 2026-06-25 | 2.380 | 2.380 | 2.020 | 2.060 | 2.060 | 64,158 |
| 2026-06-24 | 2.360 | 2.520 | 1.960 | 2.200 | 2.200 | 376,034 |
| 2026-06-23 | 1.760 | 3.740 | 1.760 | 2.480 | 2.480 | 875,067 |
| 2026-06-22 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 300 |
| 2026-06-18 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 13,544 |
| 2026-06-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,520 |
| 2026-06-16 | 1.710 | 1.710 | 1.620 | 1.650 | 1.650 | 2,305 |
| 2026-06-15 | 1.710 | 1.780 | 1.710 | 1.710 | 1.710 | 1,700 |
| 2026-06-12 | 1.800 | 1.800 | 1.710 | 1.710 | 1.710 | 1,455 |
| 2026-06-11 | 1.630 | 1.790 | 1.630 | 1.710 | 1.710 | 1,095 |
| 2026-06-09 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 305 |
| 2026-06-08 | 1.750 | 1.750 | 1.620 | 1.620 | 1.620 | 1,185 |
| 2026-06-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 4,936 |
| 2026-06-04 | 1.760 | 1.810 | 1.760 | 1.810 | 1.810 | 9,426 |
| 2026-06-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 884 |
| 2026-06-01 | 1.610 | 1.760 | 1.610 | 1.650 | 1.650 | 6,979 |
| 2026-05-29 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 2,644 |
| 2026-05-28 | 1.620 | 1.750 | 1.620 | 1.640 | 1.640 | 22,710 |
| 2026-05-27 | 1.720 | 1.780 | 1.720 | 1.760 | 1.760 | 14,500 |
| 2026-05-26 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 600 |
| 2026-05-25 | 1.610 | 1.710 | 1.610 | 1.710 | 1.710 | 1,604 |
| 2026-05-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 250 |
| 2026-05-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 58 |
| 2026-05-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 198 |
| 2026-05-18 | 1.650 | 1.850 | 1.650 | 1.850 | 1.850 | 5,381 |
| 2026-05-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,080 |
| 2026-05-12 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 6,011 |
| 2026-05-07 | 1.560 | 1.700 | 1.520 | 1.600 | 1.600 | 6,151 |
| 2026-05-06 | 1.700 | 1.700 | 1.550 | 1.700 | 1.700 | 2,332 |
| 2026-05-05 | 1.520 | 1.730 | 1.520 | 1.530 | 1.530 | 7,207 |
| 2026-05-04 | 1.730 | 1.730 | 1.510 | 1.510 | 1.510 | 986 |
| 2026-04-30 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 2,199 |
| 2026-04-29 | 1.700 | 1.700 | 1.530 | 1.560 | 1.560 | 550 |
| 2026-04-28 | 1.730 | 1.740 | 1.580 | 1.580 | 1.580 | 12,964 |
| 2026-04-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1 |
| 2026-04-24 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 100 |
| 2026-04-22 | 1.530 | 1.680 | 1.530 | 1.680 | 1.680 | 3,107 |
← NewerPage 2 of 2 · 114 trading days
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.