Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 1.300 | 1.370 | 1.300 | 1.370 | 1.370 | 1,093 |
| 2026-01-07 | 1.380 | 1.380 | 1.300 | 1.380 | 1.380 | 3,630 |
| 2026-01-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 140 |
| 2026-01-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 40 |
| 2025-12-30 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 1,680 |
| 2025-12-29 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 40 |
| 2025-12-23 | 1.300 | 1.330 | 1.290 | 1.290 | 1.290 | 6,981 |
| 2025-12-22 | 1.310 | 1.380 | 1.310 | 1.380 | 1.380 | 839 |
| 2025-12-19 | 1.370 | 1.400 | 1.320 | 1.400 | 1.400 | 11,644 |
| 2025-12-18 | 1.350 | 1.550 | 1.350 | 1.370 | 1.370 | 2,491 |
| 2025-12-17 | 1.370 | 1.540 | 1.370 | 1.370 | 1.370 | 2,619 |
| 2025-12-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 312 |
| 2025-12-15 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 2,389 |
| 2025-12-12 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,200 |
| 2025-12-11 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,140 |
| 2025-12-10 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 674 |
| 2025-12-09 | 1.750 | 1.750 | 1.470 | 1.470 | 1.470 | 6,513 |
| 2025-12-08 | 1.740 | 1.740 | 1.500 | 1.650 | 1.650 | 3,051 |
| 2025-12-05 | 1.550 | 1.650 | 1.550 | 1.640 | 1.640 | 30,774 |
| 2025-12-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 340 |
| 2025-12-03 | 1.370 | 1.540 | 1.370 | 1.540 | 1.540 | 476 |
| 2025-12-02 | 1.370 | 1.510 | 1.370 | 1.500 | 1.500 | 6,388 |
| 2025-12-01 | 1.370 | 1.470 | 1.370 | 1.470 | 1.470 | 5,104 |
| 2025-11-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 150 |
| 2025-11-27 | 1.390 | 1.550 | 1.390 | 1.550 | 1.550 | 646 |
| 2025-11-25 | 1.480 | 1.560 | 1.480 | 1.480 | 1.480 | 3,578 |
| 2025-11-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 |
| 2025-11-20 | 1.430 | 1.690 | 1.430 | 1.490 | 1.490 | 14,814 |
| 2025-11-19 | 1.600 | 1.600 | 1.410 | 1.600 | 1.600 | 2,439 |
| 2025-11-18 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 81 |
| 2025-11-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2025-11-14 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 3,000 |
| 2025-11-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 7 |
| 2025-11-12 | 1.780 | 1.780 | 1.640 | 1.650 | 1.650 | 4,994 |
| 2025-11-11 | 1.650 | 1.690 | 1.640 | 1.690 | 1.690 | 8,345 |
| 2025-11-10 | 1.750 | 1.750 | 1.670 | 1.750 | 1.750 | 820 |
| 2025-11-07 | 1.830 | 1.830 | 1.630 | 1.760 | 1.760 | 13,820 |
| 2025-11-06 | 1.890 | 1.890 | 1.620 | 1.810 | 1.810 | 21,500 |
| 2025-11-05 | 1.930 | 1.930 | 1.890 | 1.890 | 1.890 | 7,579 |
| 2025-11-04 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 123 |
| 2025-11-03 | 1.680 | 1.780 | 1.680 | 1.780 | 1.780 | 8,256 |
| 2025-10-31 | 1.900 | 1.900 | 1.800 | 1.800 | 1.800 | 1,890 |
| 2025-10-30 | 1.950 | 1.950 | 1.800 | 1.880 | 1.880 | 11,494 |
| 2025-10-29 | 1.850 | 1.850 | 1.650 | 1.660 | 1.660 | 1,106 |
| 2025-10-28 | 1.630 | 1.800 | 1.630 | 1.800 | 1.800 | 17,168 |
| 2025-10-27 | 1.600 | 1.770 | 1.600 | 1.760 | 1.760 | 5,927 |
| 2025-10-24 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 3,888 |
| 2025-10-23 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 9,210 |
| 2025-10-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,424 |
| 2025-10-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 123 |
| 2025-10-20 | 1.610 | 1.610 | 1.500 | 1.540 | 1.540 | 22,318 |
← NewerPage 4 of 4 · 231 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.