Subgen AI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 0.684 | 0.714 | 0.670 | 0.701 | 701.38 | 1,516 |
| 2022-09-27 | 0.698 | 0.717 | 0.673 | 0.700 | 700.32 | 888 |
| 2022-09-26 | 0.697 | 0.741 | 0.663 | 0.697 | 696.60 | 1,646 |
| 2022-09-23 | 0.730 | 0.743 | 0.674 | 0.689 | 689.44 | 2,480 |
| 2022-09-22 | 0.743 | 0.756 | 0.710 | 0.726 | 725.52 | 1,836 |
| 2022-09-21 | 0.753 | 0.774 | 0.704 | 0.769 | 769.29 | 2,088 |
| 2022-09-20 | 0.774 | 0.774 | 0.733 | 0.745 | 745.15 | 1,796 |
| 2022-09-19 | 0.796 | 0.850 | 0.763 | 0.774 | 773.80 | 3,673 |
| 2022-09-16 | 0.796 | 0.821 | 0.796 | 0.796 | 796.08 | 1,898 |
| 2022-09-15 | 0.834 | 0.866 | 0.822 | 0.823 | 822.61 | 1,515 |
| 2022-09-14 | 0.829 | 0.862 | 0.821 | 0.833 | 833.22 | 2,255 |
| 2022-09-13 | 0.870 | 0.870 | 0.829 | 0.830 | 829.50 | 3,050 |
| 2022-09-12 | 0.877 | 0.900 | 0.870 | 0.870 | 870.09 | 1,993 |
| 2022-09-09 | 0.876 | 0.920 | 0.873 | 0.877 | 876.99 | 2,188 |
| 2022-09-08 | 0.902 | 0.911 | 0.849 | 0.875 | 875.39 | 4,813 |
| 2022-09-07 | 0.995 | 0.995 | 0.898 | 0.902 | 901.92 | 5,560 |
| 2022-09-06 | 0.849 | 1.100 | 0.843 | 0.962 | 961.61 | 36,036 |
| 2022-09-05 | 0.853 | 0.872 | 0.796 | 0.853 | 852.85 | 9,289 |
| 2022-09-02 | 0.876 | 1.043 | 0.842 | 0.853 | 852.85 | 24,581 |
| 2022-09-01 | 0.988 | 1.033 | 0.841 | 0.875 | 875.39 | 38,984 |
| 2022-08-31 | 1.576 | 1.870 | 0.960 | 0.988 | 988.13 | 110,381 |
| 2022-08-30 | 0.763 | 1.552 | 0.740 | 1.499 | 1,498.78 | 78,843 |
| 2022-08-29 | 0.836 | 0.836 | 0.743 | 0.763 | 762.65 | 3,836 |
| 2022-08-26 | 0.897 | 0.921 | 0.836 | 0.836 | 835.87 | 2,747 |
| 2022-08-25 | 1.008 | 1.008 | 0.849 | 0.895 | 894.76 | 11,922 |
| 2022-08-24 | 1.081 | 1.090 | 1.045 | 1.074 | 1,074.35 | 990 |
| 2022-08-23 | 1.114 | 1.114 | 1.070 | 1.081 | 1,080.98 | 612 |
| 2022-08-22 | 1.143 | 1.147 | 1.077 | 1.118 | 1,117.85 | 784 |
| 2022-08-19 | 1.127 | 1.145 | 1.074 | 1.143 | 1,143.05 | 887 |
| 2022-08-18 | 1.130 | 1.156 | 1.069 | 1.124 | 1,123.95 | 973 |
| 2022-08-17 | 1.141 | 1.164 | 1.104 | 1.130 | 1,129.52 | 1,104 |
| 2022-08-16 | 1.181 | 1.194 | 1.130 | 1.141 | 1,140.67 | 1,086 |
| 2022-08-15 | 1.177 | 1.187 | 1.127 | 1.180 | 1,180.19 | 1,209 |
| 2022-08-12 | 1.226 | 1.226 | 1.173 | 1.177 | 1,176.48 | 1,204 |
| 2022-08-11 | 1.177 | 1.228 | 1.149 | 1.208 | 1,208.31 | 1,270 |
| 2022-08-10 | 1.167 | 1.210 | 1.127 | 1.177 | 1,176.74 | 2,217 |
| 2022-08-09 | 1.174 | 1.178 | 1.128 | 1.169 | 1,168.78 | 2,710 |
| 2022-08-08 | 1.181 | 1.220 | 1.141 | 1.188 | 1,188.41 | 2,933 |
| 2022-08-05 | 1.285 | 1.308 | 1.220 | 1.236 | 1,236.16 | 1,702 |
| 2022-08-04 | 1.231 | 1.289 | 1.224 | 1.285 | 1,284.71 | 2,746 |
| 2022-08-03 | 1.203 | 1.260 | 1.194 | 1.231 | 1,230.86 | 1,788 |
| 2022-08-02 | 1.253 | 1.253 | 1.194 | 1.203 | 1,203.27 | 1,492 |
| 2022-08-01 | 1.293 | 1.318 | 1.211 | 1.253 | 1,252.61 | 3,124 |
| 2022-07-29 | 1.194 | 1.406 | 1.192 | 1.292 | 1,291.87 | 15,599 |
| 2022-07-28 | 1.168 | 1.259 | 1.168 | 1.192 | 1,191.86 | 4,593 |
| 2022-07-27 | 1.134 | 1.210 | 1.096 | 1.167 | 1,167.19 | 2,452 |
| 2022-07-26 | 1.148 | 1.148 | 1.088 | 1.134 | 1,134.03 | 2,972 |
| 2022-07-25 | 1.190 | 1.217 | 1.144 | 1.148 | 1,147.56 | 2,233 |
| 2022-07-22 | 1.188 | 1.207 | 1.149 | 1.186 | 1,185.50 | 3,044 |
| 2022-07-21 | 1.207 | 1.213 | 1.170 | 1.187 | 1,187.35 | 1,679 |
| 2022-07-20 | 1.227 | 1.247 | 1.184 | 1.207 | 1,206.98 | 4,304 |
| 2022-07-19 | 1.275 | 1.313 | 1.210 | 1.280 | 1,279.93 | 1,437 |
| 2022-07-18 | 1.226 | 1.348 | 1.178 | 1.257 | 1,257.39 | 1,797 |
| 2022-07-15 | 1.245 | 1.257 | 1.194 | 1.226 | 1,225.55 | 726 |
| 2022-07-14 | 1.273 | 1.309 | 1.194 | 1.245 | 1,245.45 | 1,514 |
| 2022-07-13 | 1.315 | 1.352 | 1.247 | 1.273 | 1,273.30 | 1,801 |
| 2022-07-12 | 1.372 | 1.379 | 1.313 | 1.315 | 1,314.68 | 2,914 |
| 2022-07-11 | 1.399 | 1.444 | 1.354 | 1.372 | 1,371.45 | 3,540 |
| 2022-07-08 | 1.364 | 1.373 | 1.332 | 1.365 | 1,364.82 | 1,203 |
| 2022-07-07 | 1.458 | 1.458 | 1.313 | 1.364 | 1,363.49 | 4,270 |
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.