Subgen AI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1.532 | 1.533 | 1.449 | 1.473 | 1,472.52 | 676 |
| 2022-04-06 | 1.536 | 1.634 | 1.521 | 1.533 | 1,532.76 | 1,386 |
| 2022-04-05 | 1.536 | 1.554 | 1.509 | 1.536 | 1,535.81 | 868 |
| 2022-04-04 | 1.541 | 1.565 | 1.501 | 1.536 | 1,536.41 | 479 |
| 2022-04-01 | 1.567 | 1.567 | 1.501 | 1.541 | 1,540.67 | 568 |
| 2022-03-31 | 1.660 | 1.660 | 1.497 | 1.567 | 1,567.45 | 1,525 |
| 2022-03-30 | 1.740 | 1.740 | 1.589 | 1.606 | 1,606.39 | 2,335 |
| 2022-03-29 | 1.538 | 1.655 | 1.533 | 1.655 | 1,655.07 | 3,141 |
| 2022-03-28 | 1.543 | 1.626 | 1.512 | 1.538 | 1,538.24 | 1,219 |
| 2022-03-25 | 1.580 | 1.580 | 1.521 | 1.541 | 1,540.67 | 709 |
| 2022-03-24 | 1.570 | 1.582 | 1.499 | 1.521 | 1,521.20 | 1,100 |
| 2022-03-23 | 1.548 | 1.582 | 1.526 | 1.575 | 1,574.75 | 887 |
| 2022-03-22 | 1.594 | 1.626 | 1.521 | 1.546 | 1,545.54 | 2,382 |
| 2022-03-21 | 1.614 | 1.641 | 1.582 | 1.594 | 1,594.22 | 828 |
| 2022-03-18 | 1.623 | 1.696 | 1.570 | 1.616 | 1,616.13 | 1,529 |
| 2022-03-17 | 1.655 | 1.740 | 1.592 | 1.621 | 1,620.99 | 1,637 |
| 2022-03-16 | 1.529 | 1.728 | 1.521 | 1.653 | 1,652.63 | 3,197 |
| 2022-03-15 | 1.585 | 1.585 | 1.492 | 1.524 | 1,523.64 | 828 |
| 2022-03-14 | 1.580 | 1.638 | 1.521 | 1.589 | 1,589.35 | 1,443 |
| 2022-03-11 | 1.628 | 1.701 | 1.558 | 1.580 | 1,579.62 | 2,412 |
| 2022-03-10 | 1.582 | 1.796 | 1.526 | 1.628 | 1,628.29 | 4,553 |
| 2022-03-09 | 1.426 | 1.580 | 1.421 | 1.550 | 1,550.41 | 3,082 |
| 2022-03-08 | 1.448 | 1.507 | 1.400 | 1.419 | 1,418.98 | 2,507 |
| 2022-03-07 | 1.606 | 1.643 | 1.436 | 1.460 | 1,460.35 | 3,113 |
| 2022-03-04 | 1.718 | 1.740 | 1.509 | 1.606 | 1,606.39 | 3,816 |
| 2022-03-03 | 1.760 | 1.813 | 1.560 | 1.570 | 1,569.88 | 2,624 |
| 2022-03-02 | 1.689 | 1.823 | 1.655 | 1.762 | 1,762.16 | 3,589 |
| 2022-03-01 | 1.884 | 1.969 | 1.655 | 1.699 | 1,698.88 | 3,910 |
| 2022-02-28 | 1.855 | 2.062 | 1.770 | 1.911 | 1,910.63 | 4,624 |
| 2022-02-25 | 1.679 | 2.079 | 1.460 | 1.901 | 1,900.89 | 13,995 |
| 2022-02-24 | 1.993 | 1.993 | 1.830 | 1.935 | 1,934.97 | 2,451 |
| 2022-02-23 | 2.186 | 2.242 | 2.108 | 2.108 | 2,107.78 | 1,311 |
| 2022-02-22 | 2.193 | 2.305 | 2.010 | 2.186 | 2,185.66 | 3,867 |
| 2022-02-21 | 2.137 | 2.220 | 1.950 | 2.037 | 2,037.19 | 2,009 |
| 2022-02-18 | 2.446 | 2.470 | 2.120 | 2.130 | 2,129.68 | 3,926 |
| 2022-02-17 | 2.702 | 2.702 | 2.397 | 2.440 | 2,440.01 | 2,882 |
| 2022-02-16 | 2.574 | 2.763 | 2.543 | 2.714 | 2,713.82 | 2,350 |
| 2022-02-15 | 2.495 | 2.653 | 2.440 | 2.580 | 2,579.96 | 1,910 |
| 2022-02-14 | 2.744 | 2.744 | 2.385 | 2.501 | 2,500.86 | 4,346 |
| 2022-02-11 | 2.890 | 2.963 | 2.738 | 2.775 | 2,774.67 | 4,787 |
| 2022-02-10 | 2.854 | 3.073 | 2.756 | 3.012 | 3,011.98 | 7,792 |
| 2022-02-09 | 3.365 | 3.864 | 2.726 | 2.915 | 2,914.62 | 19,766 |
| 2022-02-08 | 3.663 | 3.797 | 3.383 | 3.432 | 3,431.83 | 3,049 |
| 2022-02-07 | 3.931 | 3.931 | 3.596 | 3.657 | 3,656.97 | 2,612 |
| 2022-02-04 | 3.900 | 4.004 | 3.590 | 3.943 | 3,942.96 | 6,186 |
| 2022-02-03 | 4.101 | 4.101 | 3.833 | 3.913 | 3,912.53 | 4,167 |
| 2022-02-02 | 4.351 | 4.399 | 4.186 | 4.223 | 4,222.86 | 2,120 |
| 2022-02-01 | 4.235 | 4.472 | 4.144 | 4.332 | 4,332.38 | 4,009 |
| 2022-01-31 | 4.229 | 4.345 | 4.053 | 4.168 | 4,168.09 | 2,477 |
| 2022-01-28 | 4.357 | 4.375 | 4.113 | 4.211 | 4,210.69 | 2,352 |
| 2022-01-27 | 4.436 | 4.472 | 4.326 | 4.399 | 4,399.32 | 1,451 |
| 2022-01-26 | 4.448 | 4.600 | 4.284 | 4.503 | 4,502.76 | 2,729 |
| 2022-01-25 | 4.430 | 4.685 | 4.229 | 4.345 | 4,344.55 | 5,033 |
| 2022-01-24 | 4.862 | 4.977 | 4.205 | 4.412 | 4,411.49 | 8,688 |
| 2022-01-21 | 5.434 | 5.470 | 5.099 | 5.166 | 5,166.00 | 2,449 |
| 2022-01-20 | 5.324 | 5.568 | 5.245 | 5.482 | 5,482.41 | 1,967 |
| 2022-01-19 | 5.355 | 5.823 | 5.166 | 5.385 | 5,385.06 | 2,487 |
| 2022-01-18 | 5.811 | 5.811 | 5.318 | 5.373 | 5,372.89 | 4,074 |
| 2022-01-17 | 6.121 | 6.182 | 5.799 | 5.860 | 5,859.67 | 2,405 |
| 2022-01-14 | 6.389 | 6.389 | 6.085 | 6.121 | 6,121.32 | 1,852 |
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.