Subgen AI historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.736	0.743	0.637	0.637	636.65	1,621
2022-12-20	0.592	0.968	0.592	0.690	689.70	6,177
2022-12-19	0.623	0.623	0.597	0.612	611.98	371
2022-12-16	0.618	0.623	0.597	0.623	623.39	416
2022-12-15	0.625	0.625	0.597	0.618	617.55	424
2022-12-14	0.623	0.639	0.610	0.625	625.38	353
2022-12-13	0.663	0.663	0.608	0.640	640.36	350
2022-12-12	0.658	0.681	0.617	0.637	636.65	939
2022-12-09	0.650	0.663	0.624	0.658	657.87	616
2022-12-08	0.645	0.662	0.624	0.650	649.91	288
2022-12-07	0.662	0.676	0.645	0.645	644.74	956
2022-12-06	0.663	0.676	0.645	0.662	661.98	1,120
2022-12-05	0.663	0.670	0.653	0.663	663.18	357
2022-12-02	0.670	0.670	0.644	0.663	663.18	387
2022-12-01	0.690	0.690	0.663	0.666	665.83	305
2022-11-30	0.663	0.703	0.660	0.688	688.11	544
2022-11-29	0.669	0.675	0.657	0.663	662.91	404
2022-11-28	0.670	0.676	0.657	0.669	668.48	400
2022-11-25	0.663	0.683	0.654	0.670	669.81	438
2022-11-24	0.663	0.672	0.633	0.664	663.97	330
2022-11-23	0.650	0.674	0.650	0.663	663.44	780
2022-11-22	0.666	0.676	0.654	0.657	656.68	425
2022-11-21	0.663	0.678	0.655	0.666	665.83	217
2022-11-18	0.679	0.679	0.657	0.663	663.18	531
2022-11-17	0.741	0.765	0.652	0.679	678.56	966
2022-11-16	0.683	0.690	0.657	0.682	681.75	1,665
2022-11-15	0.700	0.700	0.656	0.682	681.75	821
2022-11-14	0.710	0.726	0.624	0.702	702.44	2,342
2022-11-11	0.706	0.745	0.695	0.713	713.05	2,104
2022-11-10	0.773	0.783	0.531	0.703	702.97	8,354
2022-11-09	0.766	0.792	0.743	0.773	773.27	1,563
2022-11-08	0.772	0.773	0.738	0.765	765.31	945
2022-11-07	0.776	0.796	0.732	0.772	772.20	1,242
2022-11-04	0.747	0.782	0.732	0.772	771.94	686
2022-11-03	0.789	0.809	0.738	0.747	746.74	2,018
2022-11-02	0.809	0.817	0.773	0.785	785.20	1,513
2022-11-01	0.806	0.829	0.783	0.809	808.81	1,785
2022-10-31	0.820	0.840	0.796	0.810	810.40	938
2022-10-28	0.820	0.849	0.804	0.820	820.22	1,098
2022-10-27	0.862	0.862	0.802	0.820	819.69	1,708
2022-10-26	0.826	0.862	0.810	0.829	828.97	1,845
2022-10-25	0.982	0.982	0.796	0.826	826.05	6,143
2022-10-24	0.822	1.008	0.822	0.928	928.45	15,506
2022-10-21	0.747	0.836	0.743	0.822	821.81	5,744
2022-10-20	0.719	0.748	0.690	0.747	746.74	1,157
2022-10-19	0.715	0.748	0.690	0.719	718.62	1,968
2022-10-18	0.689	0.733	0.688	0.714	714.38	1,576
2022-10-17	0.682	0.723	0.643	0.689	688.64	1,371
2022-10-14	0.626	0.889	0.626	0.678	677.77	18,112
2022-10-13	0.641	0.643	0.613	0.626	625.77	663
2022-10-12	0.648	0.666	0.624	0.641	640.76	353
2022-10-11	0.650	0.688	0.617	0.648	648.19	658
2022-10-10	0.663	0.688	0.650	0.650	649.91	571
2022-10-07	0.693	0.699	0.657	0.663	663.18	1,050
2022-10-06	0.689	0.700	0.664	0.694	693.95	1,098
2022-10-05	0.690	0.702	0.676	0.688	688.38	790
2022-10-04	0.679	0.702	0.663	0.692	691.56	804
2022-10-03	0.688	0.708	0.666	0.677	676.71	1,099
2022-09-30	0.701	0.716	0.665	0.688	687.85	1,002
2022-09-29	0.701	0.703	0.674	0.700	699.52	972

← NewerPage 17 of 21 · 1,257 trading daysOlder →

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.