Subgen AI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	1.458	1.458	1.313	1.364	1,363.49	4,270
2022-07-06	1.368	1.592	1.354	1.414	1,413.90	8,958
2022-07-05	1.390	1.409	1.342	1.368	1,368.14	1,769
2022-07-04	1.357	1.403	1.334	1.390	1,390.02	1,453
2022-07-01	1.361	1.425	1.334	1.357	1,356.86	1,225
2022-06-30	1.405	1.428	1.334	1.361	1,360.84	1,571
2022-06-29	1.500	1.501	1.393	1.405	1,404.61	1,648
2022-06-28	1.405	1.525	1.366	1.499	1,498.78	2,161
2022-06-27	1.453	1.484	1.332	1.396	1,395.99	2,354
2022-06-23	1.485	1.517	1.403	1.453	1,453.02	1,711
2022-06-22	1.493	1.493	1.379	1.485	1,484.86	2,269
2022-06-21	1.539	1.612	1.490	1.493	1,492.81	2,019
2022-06-20	1.523	1.642	1.492	1.539	1,538.57	2,072
2022-06-17	1.525	1.571	1.468	1.523	1,522.66	1,622
2022-06-16	1.539	1.613	1.479	1.525	1,525.31	2,562
2022-06-15	1.572	1.588	1.509	1.525	1,525.31	1,012
2022-06-14	1.710	1.755	1.540	1.572	1,571.73	2,793
2022-06-13	1.844	1.844	1.659	1.710	1,709.67	2,097
2022-06-10	1.968	1.968	1.830	1.880	1,880.11	1,554
2022-06-09	2.035	2.061	1.963	1.970	1,969.64	1,150
2022-06-08	2.009	2.089	1.990	2.037	2,036.62	2,218
2022-06-07	1.850	1.994	1.825	1.974	1,973.91	3,759
2022-06-03	1.827	1.899	1.801	1.843	1,842.48	1,820
2022-06-02	1.865	1.909	1.795	1.827	1,826.66	1,778
2022-06-01	1.877	1.925	1.825	1.863	1,863.17	2,611
2022-05-31	1.959	1.959	1.848	1.877	1,877.16	2,178
2022-05-30	2.020	2.105	1.887	1.967	1,967.22	3,684
2022-05-27	1.843	2.458	1.843	2.002	2,001.90	18,405
2022-05-25	1.608	1.945	1.606	1.790	1,790.15	7,561
2022-05-24	2.352	2.428	2.081	2.130	2,129.68	2,986
2022-05-23	2.501	2.537	2.312	2.341	2,340.83	2,268
2022-05-20	2.433	2.702	2.433	2.501	2,500.86	6,525
2022-05-19	2.324	2.457	2.288	2.398	2,398.02	2,772
2022-05-18	2.659	2.750	2.410	2.458	2,458.26	6,683
2022-05-17	2.543	2.771	2.522	2.659	2,659.06	10,879
2022-05-16	2.376	2.710	2.293	2.495	2,494.77	15,555
2022-05-13	1.850	2.909	1.841	2.277	2,276.94	28,424
2022-05-12	1.912	1.934	1.704	1.850	1,849.78	3,423
2022-05-11	2.075	2.172	1.858	1.912	1,911.85	4,443
2022-05-10	2.073	2.251	1.908	2.051	2,050.58	8,359
2022-05-09	2.799	2.799	2.048	2.054	2,054.23	11,758
2022-05-06	2.803	3.111	2.655	2.799	2,799.01	8,722
2022-05-05	2.887	3.504	2.752	2.920	2,919.49	36,564
2022-05-04	3.330	3.623	2.752	2.786	2,785.63	64,929
2022-05-03	3.126	5.294	2.923	3.652	3,652.10	206,310
2022-05-02	1.662	2.799	1.609	2.782	2,781.97	50,533
2022-04-29	1.310	1.326	1.278	1.288	1,287.55	586
2022-04-28	1.313	1.339	1.266	1.311	1,310.67	903
2022-04-27	1.319	1.373	1.277	1.313	1,313.10	898
2022-04-26	1.342	1.371	1.284	1.318	1,317.97	1,024
2022-04-25	1.341	1.421	1.341	1.347	1,347.18	1,236
2022-04-22	1.423	1.424	1.327	1.337	1,337.44	814
2022-04-21	1.441	1.467	1.387	1.418	1,418.37	660
2022-04-20	1.440	1.481	1.428	1.442	1,441.49	1,181
2022-04-19	1.477	1.485	1.395	1.440	1,440.27	710
2022-04-14	1.496	1.502	1.438	1.470	1,470.09	483
2022-04-13	1.515	1.530	1.461	1.496	1,496.25	500
2022-04-12	1.500	1.513	1.473	1.493	1,492.60	662
2022-04-11	1.535	1.569	1.480	1.499	1,499.30	645
2022-04-08	1.473	1.581	1.473	1.521	1,521.20	2,518

← NewerPage 19 of 21 · 1,258 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.