Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 1.350 | 1.450 | 1.210 | 1.450 | 1.450 | 1,313 |
| 2025-03-25 | 1.480 | 1.480 | 1.320 | 1.430 | 1.430 | 1,999 |
| 2025-03-24 | 1.350 | 1.490 | 1.350 | 1.360 | 1.360 | 1,523 |
| 2025-03-21 | 1.350 | 1.460 | 1.350 | 1.460 | 1.460 | 1,047 |
| 2025-03-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,985 |
| 2025-03-19 | 1.320 | 1.500 | 1.320 | 1.470 | 1.470 | 6,808 |
| 2025-03-18 | 1.290 | 1.550 | 1.290 | 1.510 | 1.510 | 4,490 |
| 2025-03-17 | 1.280 | 1.570 | 1.270 | 1.530 | 1.530 | 4,356 |
| 2025-03-14 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 1,050 |
| 2025-03-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5,200 |
| 2025-03-12 | 1.550 | 1.550 | 1.310 | 1.370 | 1.370 | 4,355 |
| 2025-03-11 | 1.350 | 1.580 | 1.350 | 1.580 | 1.580 | 707 |
| 2025-03-10 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 2,517 |
| 2025-03-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 949 |
| 2025-03-06 | 1.600 | 1.600 | 1.340 | 1.550 | 1.550 | 8,888 |
| 2025-03-05 | 1.720 | 1.720 | 1.630 | 1.630 | 1.630 | 1,374 |
| 2025-03-04 | 1.610 | 1.610 | 1.300 | 1.300 | 1.300 | 15,075 |
| 2025-03-03 | 1.540 | 1.620 | 1.540 | 1.610 | 1.610 | 2,567 |
| 2025-02-28 | 1.260 | 1.620 | 1.250 | 1.540 | 1.540 | 11,841 |
| 2025-02-27 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 100 |
| 2025-02-26 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 944 |
| 2025-02-25 | 1.240 | 1.440 | 1.240 | 1.400 | 1.400 | 26,454 |
| 2025-02-24 | 1.210 | 1.260 | 1.190 | 1.250 | 1.250 | 8,989 |
| 2025-02-21 | 1.300 | 1.300 | 1.100 | 1.240 | 1.240 | 10,888 |
| 2025-02-20 | 1.480 | 1.480 | 1.230 | 1.230 | 1.230 | 6,216 |
| 2025-02-19 | 1.230 | 1.590 | 1.230 | 1.300 | 1.300 | 2,048 |
| 2025-02-18 | 1.300 | 1.300 | 1.060 | 1.230 | 1.230 | 17,943 |
| 2025-02-17 | 1.580 | 1.580 | 1.210 | 1.300 | 1.300 | 12,775 |
| 2025-02-14 | 1.210 | 1.580 | 1.210 | 1.580 | 1.580 | 3,500 |
| 2025-02-13 | 1.110 | 1.680 | 1.110 | 1.540 | 1.540 | 25,213 |
| 2025-02-12 | 1.570 | 1.700 | 1.560 | 1.560 | 1.560 | 4,954 |
| 2025-02-11 | 1.780 | 1.780 | 1.280 | 1.690 | 1.690 | 52,393 |
| 2025-02-10 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,046 |
| 2025-02-07 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 15,703 |
| 2025-02-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 733 |
| 2025-02-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 7,323 |
| 2025-02-03 | 1.670 | 1.710 | 1.670 | 1.710 | 1.710 | 6,054 |
| 2025-01-31 | 1.770 | 1.970 | 1.680 | 1.870 | 1.870 | 1,758 |
| 2025-01-30 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 5,586 |
| 2025-01-29 | 1.530 | 1.800 | 1.530 | 1.680 | 1.680 | 3,015 |
| 2025-01-28 | 1.660 | 1.850 | 1.660 | 1.790 | 1.790 | 50,332 |
| 2025-01-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 105 |
| 2025-01-24 | 1.620 | 1.900 | 1.620 | 1.890 | 1.890 | 27,804 |
| 2025-01-23 | 1.620 | 1.900 | 1.620 | 1.900 | 1.900 | 4,001 |
| 2025-01-22 | 1.910 | 1.910 | 1.610 | 1.880 | 1.880 | 3,408 |
| 2025-01-20 | 1.700 | 1.930 | 1.700 | 1.700 | 1.700 | 17,280 |
| 2025-01-17 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 290 |
| 2025-01-16 | 1.560 | 1.950 | 1.560 | 1.590 | 1.590 | 3,662 |
| 2025-01-14 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 2,590 |
| 2025-01-13 | 1.950 | 1.950 | 1.570 | 1.690 | 1.690 | 6,792 |
| 2025-01-10 | 1.960 | 1.960 | 1.790 | 1.790 | 1.790 | 102 |
| 2025-01-09 | 1.840 | 2.000 | 1.790 | 1.830 | 1.830 | 21,622 |
| 2025-01-08 | 1.710 | 1.710 | 1.570 | 1.710 | 1.710 | 5,840 |
| 2025-01-07 | 1.500 | 2.000 | 1.500 | 1.950 | 1.950 | 4,092 |
| 2025-01-02 | 1.500 | 1.700 | 1.350 | 1.690 | 1.690 | 13,976 |
| 2024-12-30 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 2,420 |
| 2024-12-27 | 1.690 | 1.690 | 1.520 | 1.560 | 1.560 | 381 |
| 2024-12-23 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 5,953 |
| 2024-12-20 | 1.720 | 1.720 | 1.420 | 1.510 | 1.510 | 2,650 |
| 2024-12-19 | 1.420 | 1.710 | 1.420 | 1.710 | 1.710 | 2,281 |
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.