Hybricon Bus Systems AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-04-20	1.530	1.760	1.530	1.730	1.730	37,865
2026-04-17	1.840	1.840	1.830	1.830	1.830	1,900
2026-04-16	1.530	1.830	1.530	1.830	1.830	2,056
2026-04-15	1.900	1.900	1.670	1.670	1.670	14,888
2026-04-14	1.590	1.600	1.590	1.590	1.590	3,433
2026-04-13	1.550	1.580	1.550	1.580	1.580	10,527

← NewerPage 2 of 20 · 1,186 trading daysOlder →

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.