Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-09 | 1.950 | 1.950 | 1.760 | 1.760 | 1.760 | 14,430 |
| 2026-04-08 | 1.500 | 1.700 | 1.500 | 1.540 | 1.540 | 18,829 |
| 2026-04-07 | 1.810 | 1.810 | 1.500 | 1.500 | 1.500 | 7,034 |
| 2026-04-02 | 1.480 | 1.810 | 1.480 | 1.810 | 1.810 | 5,018 |
| 2026-04-01 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 1,756 |
| 2026-03-31 | 1.700 | 1.900 | 1.610 | 1.650 | 1.650 | 46,418 |
| 2026-03-30 | 1.450 | 1.680 | 1.370 | 1.470 | 1.470 | 23,095 |
| 2026-03-27 | 1.700 | 1.700 | 1.410 | 1.450 | 1.450 | 2,134 |
| 2026-03-26 | 1.320 | 1.570 | 1.320 | 1.570 | 1.570 | 13,879 |
| 2026-03-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 6,685 |
| 2026-03-24 | 1.330 | 1.520 | 1.330 | 1.520 | 1.520 | 1,161 |
| 2026-03-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 804 |
| 2026-03-20 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 110 |
| 2026-03-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2026-03-18 | 1.360 | 1.450 | 1.360 | 1.450 | 1.450 | 4,352 |
| 2026-03-17 | 1.440 | 1.570 | 1.440 | 1.570 | 1.570 | 347 |
| 2026-03-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 295 |
| 2026-03-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 692 |
| 2026-03-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 474 |
| 2026-03-10 | 1.360 | 1.540 | 1.360 | 1.480 | 1.480 | 11,226 |
| 2026-03-09 | 1.560 | 1.560 | 1.410 | 1.560 | 1.560 | 8,189 |
| 2026-03-06 | 1.400 | 1.560 | 1.400 | 1.540 | 1.540 | 990 |
| 2026-03-05 | 1.560 | 1.560 | 1.380 | 1.420 | 1.420 | 3,776 |
| 2026-03-03 | 1.380 | 1.610 | 1.380 | 1.580 | 1.580 | 12,047 |
| 2026-03-02 | 1.360 | 1.470 | 1.360 | 1.370 | 1.370 | 2,725 |
| 2026-02-27 | 1.630 | 1.640 | 1.400 | 1.580 | 1.580 | 3,982 |
| 2026-02-26 | 1.640 | 1.640 | 1.410 | 1.590 | 1.590 | 1,636 |
| 2026-02-25 | 1.300 | 1.640 | 1.300 | 1.640 | 1.640 | 3,315 |
| 2026-02-24 | 1.360 | 1.560 | 1.360 | 1.560 | 1.560 | 80 |
| 2026-02-23 | 1.590 | 1.590 | 1.500 | 1.500 | 1.500 | 1,014 |
| 2026-02-20 | 1.300 | 1.530 | 1.300 | 1.530 | 1.530 | 820 |
| 2026-02-19 | 1.490 | 1.490 | 1.310 | 1.380 | 1.380 | 15,340 |
| 2026-02-18 | 1.550 | 1.550 | 1.240 | 1.390 | 1.390 | 9,641 |
| 2026-02-17 | 1.640 | 1.640 | 1.500 | 1.500 | 1.500 | 503 |
| 2026-02-16 | 1.630 | 1.630 | 1.400 | 1.470 | 1.470 | 807 |
| 2026-02-13 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 469 |
| 2026-02-12 | 1.300 | 1.700 | 1.260 | 1.420 | 1.420 | 100,190 |
| 2026-02-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 400 |
| 2026-02-10 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 370 |
| 2026-02-09 | 1.400 | 1.430 | 1.260 | 1.430 | 1.430 | 4,308 |
| 2026-02-06 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 198 |
| 2026-02-05 | 1.400 | 1.470 | 1.340 | 1.340 | 1.340 | 43,133 |
| 2026-02-04 | 1.550 | 1.550 | 1.380 | 1.400 | 1.400 | 24,728 |
| 2026-02-03 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 1,647 |
| 2026-02-02 | 1.760 | 1.760 | 1.370 | 1.420 | 1.420 | 27,512 |
| 2026-01-30 | 1.450 | 1.730 | 1.350 | 1.400 | 1.400 | 3,391 |
| 2026-01-29 | 1.350 | 1.450 | 1.350 | 1.450 | 1.450 | 1,220 |
| 2026-01-28 | 1.400 | 1.440 | 1.350 | 1.440 | 1.440 | 10,148 |
| 2026-01-27 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 85 |
| 2026-01-26 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 60 |
| 2026-01-23 | 1.500 | 1.500 | 1.320 | 1.460 | 1.460 | 1,902 |
| 2026-01-22 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 655 |
| 2026-01-21 | 1.460 | 1.480 | 1.320 | 1.350 | 1.350 | 5,106 |
| 2026-01-20 | 1.300 | 1.470 | 1.300 | 1.470 | 1.470 | 2,629 |
| 2026-01-19 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 881 |
| 2026-01-16 | 1.370 | 1.370 | 1.310 | 1.310 | 1.310 | 1,303 |
| 2026-01-15 | 1.380 | 1.380 | 1.300 | 1.380 | 1.380 | 1,500 |
| 2026-01-14 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 290 |
| 2026-01-13 | 1.290 | 1.380 | 1.290 | 1.380 | 1.380 | 1,850 |
| 2026-01-12 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3 |
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.