Subgen AI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.085	0.085	0.082	0.082	81.600	450
2025-05-14	0.083	0.089	0.081	0.085	85.000	358
2025-05-13	0.087	0.090	0.080	0.083	83.000	454
2025-05-12	0.083	0.098	0.083	0.087	86.500	565
2025-05-09	0.080	0.089	0.080	0.083	82.900	324
2025-05-08	0.083	0.099	0.080	0.083	83.100	359
2025-05-07	0.082	0.089	0.079	0.084	83.900	1,296
2025-05-06	0.086	0.086	0.080	0.084	83.900	1,269
2025-05-05	0.100	0.100	0.075	0.086	85.800	2,340
2025-05-02	0.099	0.120	0.087	0.095	95.000	4,224
2025-04-30	0.074	0.092	0.073	0.087	86.800	1,608
2025-04-29	0.090	0.090	0.071	0.074	73.900	3,562
2025-04-28	0.080	0.092	0.077	0.090	89.700	2,352
2025-04-25	0.097	0.110	0.075	0.082	82.000	4,284
2025-04-24	0.130	0.131	0.090	0.093	93.300	5,904
2025-04-23	0.149	0.149	0.100	0.130	129.80	3,300
2025-04-22	0.140	0.211	0.130	0.132	132.00	13,155
2025-04-17	0.149	0.160	0.132	0.150	150.00	729
2025-04-16	0.019	0.020	0.017	0.020	19.736	5,747
2025-04-15	0.019	0.020	0.017	0.018	17.906	5,252
2025-04-14	0.021	0.021	0.017	0.019	18.516	12,261
2025-04-11	0.025	0.028	0.019	0.020	19.524	24,960
2025-04-10	0.030	0.035	0.030	0.032	31.766	6,791
2025-04-09	0.027	0.030	0.027	0.028	27.787	2,548
2025-04-08	0.024	0.029	0.024	0.027	26.726	1,674
2025-04-07	0.024	0.024	0.020	0.024	23.848	1,956
2025-04-04	0.028	0.029	0.024	0.024	24.007	4,304
2025-04-03	0.029	0.029	0.025	0.028	27.854	3,799
2025-04-02	0.030	0.033	0.027	0.029	28.450	3,197
2025-04-01	0.035	0.037	0.027	0.032	31.766	5,714
2025-03-31	0.030	0.037	0.030	0.035	34.485	10,733
2025-03-28	0.029	0.031	0.026	0.030	29.511	3,690
2025-03-27	0.028	0.032	0.023	0.028	27.456	6,758
2025-03-26	0.025	0.028	0.023	0.028	27.854	8,797
2025-03-25	0.021	0.026	0.019	0.025	24.538	8,016
2025-03-24	0.022	0.022	0.019	0.021	21.063	1,544
2025-03-21	0.023	0.024	0.020	0.022	22.283	1,676
2025-03-20	0.023	0.024	0.022	0.023	22.548	785
2025-03-19	0.023	0.024	0.022	0.023	23.211	1,536
2025-03-18	0.024	0.024	0.020	0.023	22.893	1,088
2025-03-17	0.023	0.025	0.021	0.024	23.689	2,965
2025-03-14	0.018	0.024	0.016	0.023	22.919	3,041
2025-03-13	0.018	0.018	0.014	0.018	18.251	2,585
2025-03-12	0.019	0.019	0.016	0.018	18.436	3,923
2025-03-11	0.024	0.024	0.013	0.019	18.569	12,267
2025-03-10	0.024	0.024	0.023	0.023	23.079	1,687
2025-03-07	0.024	0.025	0.023	0.024	24.432	2,487
2025-03-06	0.026	0.026	0.023	0.025	24.936	3,331
2025-03-05	0.024	0.028	0.024	0.026	26.076	5,032
2025-03-04	0.024	0.024	0.023	0.024	23.556	2,384
2025-03-03	0.024	0.028	0.021	0.024	23.874	11,410
2025-02-28	0.025	0.025	0.022	0.024	23.742	5,589
2025-02-27	0.029	0.029	0.023	0.025	25.201	8,549
2025-02-26	0.026	0.031	0.025	0.027	26.501	22,083
2025-02-25	0.022	0.026	0.021	0.026	25.572	7,988
2025-02-24	0.021	0.023	0.019	0.022	22.389	4,437
2025-02-21	0.023	0.023	0.021	0.021	20.585	4,048
2025-02-20	0.022	0.022	0.018	0.022	21.964	9,187
2025-02-19	0.025	0.025	0.022	0.022	21.991	6,360
2025-02-18	0.027	0.027	0.023	0.025	24.697	26,590

← NewerPage 7 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.