Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 3.740 | 3.820 | 3.740 | 3.820 | 3.820 | 6,023 |
| 2021-12-17 | 3.800 | 4.150 | 3.800 | 3.930 | 3.930 | 12,515 |
| 2021-12-16 | 3.900 | 3.900 | 3.720 | 3.800 | 3.800 | 23,701 |
| 2021-12-15 | 3.990 | 4.080 | 3.850 | 3.960 | 3.960 | 14,458 |
| 2021-12-14 | 4.360 | 4.360 | 4.000 | 4.060 | 4.060 | 20,115 |
| 2021-12-13 | 4.910 | 4.910 | 4.190 | 4.360 | 4.360 | 10,901 |
| 2021-12-10 | 4.250 | 4.250 | 4.110 | 4.140 | 4.140 | 8,017 |
| 2021-12-09 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 4,927 |
| 2021-12-08 | 4.300 | 4.300 | 4.210 | 4.210 | 4.210 | 3,650 |
| 2021-12-07 | 4.220 | 4.260 | 4.220 | 4.260 | 4.260 | 2,193 |
| 2021-12-06 | 4.320 | 4.400 | 4.240 | 4.240 | 4.240 | 8,091 |
| 2021-12-03 | 4.580 | 4.580 | 4.320 | 4.320 | 4.320 | 12,621 |
| 2021-12-02 | 4.620 | 5.220 | 4.480 | 4.520 | 4.520 | 18,650 |
| 2021-12-01 | 4.750 | 4.810 | 4.310 | 4.540 | 4.540 | 20,222 |
| 2021-11-30 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 3,401 |
| 2021-11-29 | 4.700 | 4.830 | 4.700 | 4.800 | 4.800 | 3,817 |
| 2021-11-26 | 4.730 | 4.730 | 4.610 | 4.610 | 4.610 | 7,512 |
| 2021-11-25 | 4.620 | 4.730 | 4.610 | 4.730 | 4.730 | 13,569 |
| 2021-11-24 | 4.770 | 4.910 | 4.600 | 4.670 | 4.670 | 14,159 |
| 2021-11-23 | 4.880 | 4.900 | 4.740 | 4.770 | 4.770 | 5,554 |
| 2021-11-22 | 4.850 | 5.000 | 4.850 | 4.870 | 4.870 | 2,987 |
| 2021-11-19 | 4.960 | 5.000 | 4.850 | 4.850 | 4.850 | 3,885 |
| 2021-11-18 | 4.750 | 5.000 | 4.750 | 4.960 | 4.960 | 5,007 |
| 2021-11-17 | 4.690 | 5.000 | 4.650 | 4.890 | 4.890 | 5,443 |
| 2021-11-16 | 4.780 | 5.040 | 4.690 | 4.910 | 4.910 | 6,055 |
| 2021-11-15 | 4.880 | 5.020 | 4.380 | 5.020 | 5.020 | 2,627 |
| 2021-11-12 | 4.960 | 5.020 | 4.950 | 5.020 | 5.020 | 3,515 |
| 2021-11-11 | 5.120 | 5.220 | 4.920 | 4.980 | 4.980 | 2,965 |
| 2021-11-10 | 5.000 | 5.320 | 4.840 | 5.120 | 5.120 | 12,305 |
| 2021-11-09 | 4.700 | 5.160 | 4.700 | 5.000 | 5.000 | 15,431 |
| 2021-11-08 | 5.060 | 5.060 | 4.650 | 4.740 | 4.740 | 6,585 |
| 2021-11-05 | 5.060 | 5.100 | 5.040 | 5.100 | 5.100 | 537 |
| 2021-11-04 | 5.160 | 5.200 | 4.800 | 5.100 | 5.100 | 5,535 |
| 2021-11-03 | 4.900 | 5.160 | 4.700 | 5.000 | 5.000 | 29,088 |
| 2021-11-02 | 4.850 | 5.140 | 4.690 | 4.840 | 4.840 | 5,439 |
| 2021-11-01 | 4.730 | 5.120 | 4.500 | 5.120 | 5.120 | 6,351 |
| 2021-10-29 | 4.820 | 5.100 | 4.450 | 4.730 | 4.730 | 9,198 |
| 2021-10-28 | 4.740 | 5.160 | 4.600 | 5.160 | 5.160 | 3,370 |
| 2021-10-27 | 4.890 | 4.990 | 4.490 | 4.780 | 4.780 | 7,118 |
| 2021-10-26 | 4.950 | 4.980 | 4.740 | 4.850 | 4.850 | 22,557 |
| 2021-10-25 | 4.900 | 5.080 | 4.900 | 5.080 | 5.080 | 8,100 |
| 2021-10-22 | 4.960 | 4.960 | 4.900 | 4.900 | 4.900 | 16,924 |
| 2021-10-21 | 5.000 | 5.060 | 4.960 | 5.060 | 5.060 | 5,855 |
| 2021-10-20 | 5.180 | 5.180 | 4.960 | 4.990 | 4.990 | 5,232 |
| 2021-10-19 | 5.600 | 5.600 | 5.060 | 5.200 | 5.200 | 8,567 |
| 2021-10-18 | 5.000 | 5.780 | 4.960 | 5.600 | 5.600 | 15,657 |
| 2021-10-15 | 4.890 | 5.000 | 4.880 | 5.000 | 5.000 | 7,993 |
| 2021-10-14 | 4.900 | 4.940 | 4.880 | 4.940 | 4.940 | 4,512 |
← NewerPage 20 of 20 · 1,188 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.