Hybricon Bus Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 1.650 | 1.650 | 1.400 | 1.600 | 1.600 | 3,303 |
| 2024-09-24 | 1.080 | 1.400 | 1.080 | 1.400 | 1.400 | 7,392 |
| 2024-09-23 | 1.220 | 1.390 | 1.220 | 1.390 | 1.390 | 8,580 |
| 2024-09-20 | 1.220 | 1.420 | 1.220 | 1.420 | 1.420 | 923 |
| 2024-09-19 | 1.430 | 1.430 | 1.350 | 1.430 | 1.430 | 1,339 |
| 2024-09-18 | 1.280 | 1.450 | 1.280 | 1.450 | 1.450 | 20,820 |
| 2024-09-17 | 1.070 | 1.280 | 1.070 | 1.280 | 1.280 | 583 |
| 2024-09-16 | 1.330 | 1.330 | 1.060 | 1.280 | 1.280 | 8,729 |
| 2024-09-13 | 1.070 | 1.330 | 1.070 | 1.120 | 1.120 | 4,499 |
| 2024-09-12 | 1.080 | 1.330 | 1.080 | 1.330 | 1.330 | 280 |
| 2024-09-11 | 1.190 | 1.330 | 1.190 | 1.330 | 1.330 | 11,400 |
| 2024-09-10 | 1.190 | 1.330 | 1.190 | 1.330 | 1.330 | 5,586 |
| 2024-09-09 | 1.160 | 1.480 | 1.160 | 1.480 | 1.480 | 324 |
| 2024-09-06 | 1.490 | 1.490 | 1.250 | 1.490 | 1.490 | 3,927 |
| 2024-09-05 | 1.460 | 1.460 | 1.150 | 1.450 | 1.450 | 2,010 |
| 2024-09-03 | 1.490 | 1.490 | 1.210 | 1.480 | 1.480 | 655 |
| 2024-09-02 | 1.180 | 1.490 | 1.180 | 1.490 | 1.490 | 112 |
| 2024-08-30 | 1.460 | 1.500 | 1.160 | 1.500 | 1.500 | 7,032 |
| 2024-08-29 | 1.260 | 1.480 | 1.260 | 1.480 | 1.480 | 5,709 |
| 2024-08-28 | 1.300 | 1.300 | 1.140 | 1.140 | 1.140 | 1,010 |
| 2024-08-27 | 1.350 | 1.370 | 1.300 | 1.300 | 1.300 | 2,094 |
| 2024-08-26 | 1.200 | 1.380 | 1.040 | 1.370 | 1.370 | 15,586 |
| 2024-08-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 875 |
| 2024-08-22 | 1.200 | 1.500 | 1.190 | 1.200 | 1.200 | 33,650 |
| 2024-08-21 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 195 |
| 2024-08-20 | 1.740 | 1.740 | 1.130 | 1.600 | 1.600 | 19,057 |
| 2024-08-19 | 1.750 | 1.750 | 1.650 | 1.740 | 1.740 | 2,315 |
| 2024-08-16 | 1.630 | 1.730 | 1.630 | 1.630 | 1.630 | 8,275 |
| 2024-08-15 | 1.400 | 1.630 | 1.400 | 1.630 | 1.630 | 3,253 |
| 2024-08-14 | 1.400 | 1.660 | 1.400 | 1.450 | 1.450 | 7,457 |
| 2024-08-13 | 1.200 | 1.800 | 1.200 | 1.400 | 1.400 | 48,013 |
| 2024-08-12 | 1.200 | 1.200 | 0.950 | 1.200 | 1.200 | 9,632 |
| 2024-08-09 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 11,259 |
| 2024-08-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2024-08-07 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,401 |
| 2024-08-06 | 1.090 | 1.090 | 0.855 | 0.900 | 0.900 | 2,874 |
| 2024-08-05 | 0.880 | 1.090 | 0.850 | 1.090 | 1.090 | 6,068 |
| 2024-08-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 400 |
| 2024-08-01 | 1.000 | 1.090 | 0.955 | 0.990 | 0.990 | 5,558 |
| 2024-07-31 | 1.070 | 1.090 | 1.050 | 1.090 | 1.090 | 11,296 |
| 2024-07-30 | 1.070 | 1.070 | 1.000 | 1.000 | 1.000 | 1,579 |
| 2024-07-29 | 0.980 | 1.080 | 0.980 | 1.070 | 1.070 | 1,024 |
| 2024-07-26 | 1.080 | 1.080 | 0.980 | 0.980 | 0.980 | 1,577 |
| 2024-07-25 | 0.950 | 1.090 | 0.950 | 1.090 | 1.090 | 5,580 |
| 2024-07-24 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 154 |
| 2024-07-23 | 0.905 | 1.100 | 0.905 | 1.090 | 1.090 | 6,943 |
| 2024-07-22 | 0.900 | 1.110 | 0.900 | 0.900 | 0.900 | 2,048 |
| 2024-07-19 | 1.110 | 1.110 | 0.950 | 0.950 | 0.950 | 1,864 |
| 2024-07-18 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 390 |
| 2024-07-17 | 1.060 | 1.110 | 0.990 | 1.110 | 1.110 | 4,491 |
| 2024-07-16 | 0.980 | 1.050 | 0.980 | 1.050 | 1.050 | 1,200 |
| 2024-07-12 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 420 |
| 2024-07-11 | 0.865 | 1.060 | 0.865 | 1.040 | 1.040 | 5,904 |
| 2024-07-10 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 5,544 |
| 2024-07-09 | 1.070 | 1.070 | 0.850 | 1.070 | 1.070 | 491 |
| 2024-07-08 | 1.000 | 1.080 | 0.825 | 1.080 | 1.080 | 15,362 |
| 2024-07-05 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 11,948 |
| 2024-07-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 136 |
| 2024-07-03 | 1.110 | 1.110 | 1.000 | 1.000 | 1.000 | 6,632 |
| 2024-07-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 990 |
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.