Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | 1.740 | 1.740 | 1.510 | 1.600 | 1.600 | 2,000 |
| 2024-12-17 | 1.700 | 1.750 | 1.420 | 1.740 | 1.740 | 5,743 |
| 2024-12-16 | 1.780 | 1.780 | 1.650 | 1.700 | 1.700 | 3,728 |
| 2024-12-13 | 1.400 | 1.770 | 1.400 | 1.770 | 1.770 | 3,530 |
| 2024-12-12 | 1.750 | 1.790 | 1.240 | 1.660 | 1.660 | 2,600 |
| 2024-12-11 | 1.670 | 1.700 | 1.550 | 1.700 | 1.700 | 5,976 |
| 2024-12-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 2,312 |
| 2024-12-09 | 1.670 | 1.760 | 1.660 | 1.680 | 1.680 | 2,270 |
| 2024-12-06 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 5,233 |
| 2024-12-05 | 1.970 | 1.970 | 1.770 | 1.770 | 1.770 | 5,439 |
| 2024-12-04 | 1.760 | 2.100 | 1.760 | 1.890 | 1.890 | 3,119 |
| 2024-12-03 | 1.810 | 1.990 | 1.620 | 1.810 | 1.810 | 1,609 |
| 2024-12-02 | 2.000 | 2.120 | 1.700 | 1.990 | 1.990 | 16,591 |
| 2024-11-29 | 1.950 | 2.000 | 1.950 | 2.000 | 2.000 | 500 |
| 2024-11-28 | 1.630 | 1.890 | 1.630 | 1.750 | 1.750 | 5,962 |
| 2024-11-27 | 1.630 | 2.200 | 1.630 | 1.810 | 1.810 | 28,356 |
| 2024-11-26 | 1.670 | 1.670 | 1.520 | 1.640 | 1.640 | 14,379 |
| 2024-11-25 | 1.520 | 1.690 | 1.520 | 1.690 | 1.690 | 2,572 |
| 2024-11-22 | 1.810 | 1.810 | 1.520 | 1.730 | 1.730 | 11,099 |
| 2024-11-21 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 2,486 |
| 2024-11-20 | 1.480 | 1.500 | 1.450 | 1.500 | 1.500 | 19,255 |
| 2024-11-19 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2024-11-18 | 1.460 | 1.690 | 1.460 | 1.460 | 1.460 | 4,259 |
| 2024-11-15 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 1,507 |
| 2024-11-14 | 1.950 | 1.950 | 1.550 | 1.550 | 1.550 | 126 |
| 2024-11-13 | 1.650 | 1.670 | 1.550 | 1.590 | 1.590 | 12,327 |
| 2024-11-12 | 1.790 | 1.890 | 1.690 | 1.700 | 1.700 | 19,744 |
| 2024-11-11 | 1.800 | 1.860 | 1.690 | 1.740 | 1.740 | 25,901 |
| 2024-11-08 | 1.800 | 1.990 | 1.780 | 1.800 | 1.800 | 12,605 |
| 2024-11-07 | 1.900 | 1.900 | 1.670 | 1.880 | 1.880 | 7,707 |
| 2024-11-06 | 2.000 | 2.000 | 1.780 | 1.810 | 1.810 | 14,600 |
| 2024-11-05 | 1.980 | 2.000 | 1.700 | 1.980 | 1.980 | 12,782 |
| 2024-11-04 | 1.670 | 2.060 | 1.670 | 1.830 | 1.830 | 32,990 |
| 2024-11-01 | 2.000 | 2.000 | 1.660 | 1.660 | 1.660 | 16,007 |
| 2024-10-31 | 1.990 | 1.990 | 1.700 | 1.890 | 1.890 | 43,892 |
| 2024-10-30 | 1.550 | 2.300 | 1.350 | 1.990 | 1.990 | 257,256 |
| 2024-10-29 | 1.460 | 1.560 | 1.300 | 1.330 | 1.330 | 29,236 |
| 2024-10-28 | 1.410 | 1.640 | 1.310 | 1.450 | 1.450 | 6,577 |
| 2024-10-25 | 1.470 | 1.670 | 1.470 | 1.630 | 1.630 | 1,387 |
| 2024-10-24 | 1.800 | 1.800 | 1.460 | 1.460 | 1.460 | 18,355 |
| 2024-10-23 | 1.460 | 1.800 | 1.460 | 1.500 | 1.500 | 27,631 |
| 2024-10-22 | 1.590 | 1.800 | 1.590 | 1.750 | 1.750 | 39,228 |
| 2024-10-21 | 1.600 | 1.600 | 1.590 | 1.600 | 1.600 | 14,275 |
| 2024-10-18 | 1.390 | 1.700 | 1.250 | 1.250 | 1.250 | 18,950 |
| 2024-10-17 | 1.470 | 1.470 | 1.250 | 1.450 | 1.450 | 347 |
| 2024-10-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,486 |
| 2024-10-15 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 11,811 |
| 2024-10-14 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 1,065 |
| 2024-10-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 315 |
| 2024-10-10 | 1.260 | 1.590 | 1.260 | 1.590 | 1.590 | 874 |
| 2024-10-09 | 1.310 | 1.540 | 1.310 | 1.540 | 1.540 | 616 |
| 2024-10-08 | 1.640 | 1.640 | 1.600 | 1.640 | 1.640 | 7,774 |
| 2024-10-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 102 |
| 2024-10-04 | 1.370 | 1.540 | 1.370 | 1.540 | 1.540 | 950 |
| 2024-10-03 | 1.370 | 1.370 | 1.260 | 1.370 | 1.370 | 4,293 |
| 2024-10-02 | 1.230 | 1.550 | 1.230 | 1.550 | 1.550 | 2,155 |
| 2024-10-01 | 1.250 | 1.420 | 1.250 | 1.420 | 1.420 | 20,348 |
| 2024-09-30 | 1.440 | 1.440 | 1.220 | 1.430 | 1.430 | 3,743 |
| 2024-09-27 | 1.260 | 1.450 | 1.260 | 1.450 | 1.450 | 85 |
| 2024-09-26 | 1.450 | 1.450 | 1.300 | 1.450 | 1.450 | 5,426 |
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.