Subgen AI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 6.194 | 6.426 | 6.061 | 6.426 | 6,425.56 | 3,066 |
| 2022-01-12 | 6.280 | 6.486 | 6.194 | 6.280 | 6,279.52 | 1,871 |
| 2022-01-11 | 6.134 | 6.657 | 5.914 | 6.243 | 6,243.01 | 2,925 |
| 2022-01-10 | 6.401 | 6.450 | 6.048 | 6.158 | 6,157.83 | 2,686 |
| 2022-01-07 | 6.620 | 6.620 | 6.316 | 6.413 | 6,413.39 | 2,983 |
| 2022-01-05 | 6.803 | 6.900 | 6.620 | 6.657 | 6,656.78 | 2,249 |
| 2022-01-04 | 7.095 | 7.192 | 6.827 | 6.852 | 6,851.49 | 3,891 |
| 2022-01-03 | 6.888 | 7.265 | 6.876 | 7.095 | 7,094.89 | 3,530 |
| 2021-12-30 | 7.010 | 7.144 | 6.791 | 6.949 | 6,948.85 | 3,591 |
| 2021-12-29 | 6.681 | 7.168 | 6.645 | 6.973 | 6,973.19 | 5,374 |
| 2021-12-28 | 6.998 | 7.034 | 6.608 | 6.681 | 6,681.12 | 5,541 |
| 2021-12-27 | 7.168 | 7.241 | 6.766 | 6.961 | 6,961.02 | 5,732 |
| 2021-12-23 | 6.706 | 7.338 | 6.620 | 7.131 | 7,131.40 | 7,635 |
| 2021-12-22 | 5.884 | 6.803 | 5.756 | 6.706 | 6,705.46 | 12,552 |
| 2021-12-21 | 5.963 | 5.988 | 5.659 | 5.841 | 5,841.42 | 5,347 |
| 2021-12-20 | 6.134 | 6.523 | 5.811 | 6.048 | 6,048.30 | 17,082 |
| 2021-12-17 | 4.935 | 5.781 | 4.606 | 5.434 | 5,433.73 | 17,448 |
| 2021-12-16 | 7.776 | 7.776 | 4.977 | 5.026 | 5,026.05 | 26,086 |
| 2021-12-15 | 7.570 | 8.227 | 7.204 | 7.691 | 7,691.20 | 8,734 |
| 2021-12-14 | 8.494 | 8.507 | 7.302 | 7.582 | 7,581.67 | 9,592 |
| 2021-12-13 | 8.884 | 8.896 | 8.056 | 8.567 | 8,567.41 | 12,236 |
| 2021-12-10 | 7.667 | 10.661 | 7.533 | 8.884 | 8,883.82 | 59,255 |
| 2021-12-09 | 5.598 | 7.971 | 5.598 | 7.363 | 7,362.62 | 54,258 |
| 2021-12-08 | 4.898 | 5.555 | 4.807 | 5.537 | 5,537.18 | 18,073 |
| 2021-12-07 | 4.643 | 5.330 | 4.491 | 4.837 | 4,837.42 | 19,868 |
| 2021-12-06 | 4.247 | 5.379 | 4.077 | 4.618 | 4,618.37 | 20,368 |
| 2021-12-03 | 4.326 | 4.345 | 4.101 | 4.101 | 4,101.16 | 3,641 |
| 2021-12-02 | 4.314 | 4.545 | 4.095 | 4.266 | 4,265.45 | 5,971 |
| 2021-12-01 | 3.913 | 4.685 | 3.706 | 4.235 | 4,235.03 | 13,154 |
| 2021-11-30 | 4.533 | 4.625 | 3.870 | 3.913 | 3,912.53 | 11,006 |
| 2021-11-29 | 4.667 | 5.111 | 4.320 | 4.533 | 4,533.18 | 24,951 |
| 2021-11-26 | 2.909 | 5.026 | 2.489 | 4.545 | 4,545.35 | 60,728 |
| 2021-11-25 | 3.091 | 3.493 | 2.969 | 3.188 | 3,188.44 | 8,961 |
| 2021-11-24 | 3.590 | 3.760 | 3.067 | 3.097 | 3,097.17 | 19,808 |
| 2021-11-23 | 3.675 | 4.314 | 3.572 | 3.809 | 3,809.09 | 21,537 |
| 2021-11-22 | 4.819 | 6.018 | 4.783 | 5.391 | 5,391.14 | 9,443 |
| 2021-11-19 | 5.166 | 5.166 | 4.807 | 4.892 | 4,892.19 | 4,392 |
| 2021-11-18 | 4.862 | 5.391 | 4.746 | 5.178 | 5,178.17 | 8,325 |
| 2021-11-17 | 5.762 | 5.762 | 4.259 | 5.416 | 5,415.48 | 12,135 |
| 2021-11-16 | 5.695 | 6.170 | 5.434 | 5.805 | 5,804.91 | 4,827 |
| 2021-11-15 | 5.951 | 5.963 | 5.555 | 5.702 | 5,701.47 | 5,228 |
| 2021-11-12 | 6.170 | 6.304 | 5.951 | 5.951 | 5,950.94 | 3,279 |
| 2021-11-11 | 6.292 | 6.474 | 6.134 | 6.207 | 6,206.50 | 2,738 |
| 2021-11-10 | 6.438 | 6.499 | 6.207 | 6.316 | 6,316.03 | 1,908 |
| 2021-11-09 | 6.304 | 6.803 | 6.207 | 6.450 | 6,449.90 | 3,361 |
| 2021-11-08 | 6.572 | 6.572 | 6.207 | 6.328 | 6,328.20 | 2,575 |
| 2021-11-05 | 6.693 | 6.693 | 6.511 | 6.572 | 6,571.59 | 1,355 |
| 2021-11-04 | 6.718 | 6.864 | 6.572 | 6.693 | 6,693.29 | 2,251 |
| 2021-11-03 | 6.925 | 6.925 | 6.547 | 6.730 | 6,729.80 | 2,097 |
| 2021-11-02 | 6.693 | 7.034 | 6.280 | 6.803 | 6,802.82 | 7,865 |
| 2021-11-01 | 7.058 | 7.083 | 6.401 | 6.584 | 6,583.76 | 7,348 |
| 2021-10-29 | 7.156 | 7.363 | 6.961 | 7.022 | 7,021.87 | 3,838 |
| 2021-10-28 | 7.399 | 7.594 | 7.058 | 7.156 | 7,155.73 | 5,707 |
| 2021-10-27 | 8.215 | 8.215 | 7.107 | 7.399 | 7,399.13 | 30,567 |
| 2021-10-26 | 7.910 | 8.957 | 7.241 | 8.190 | 8,190.15 | 45,566 |
| 2021-10-25 | 7.338 | 7.521 | 6.754 | 6.937 | 6,936.68 | 4,615 |
| 2021-10-22 | 8.324 | 8.665 | 6.949 | 7.156 | 7,155.73 | 18,020 |
← NewerPage 21 of 21 · 1,257 trading days
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.