Subgen AI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.046	0.052	0.023	0.026	26.395	90,311
2025-02-14	0.014	0.046	0.014	0.045	45.096	163,200
2025-02-13	0.009	0.016	0.009	0.014	13.821	13,353
2025-02-12	0.010	0.010	0.009	0.009	9.218	3,324
2025-02-11	0.009	0.010	0.009	0.010	9.510	5,318
2025-02-10	0.009	0.010	0.008	0.009	9.271	2,533
2025-02-07	0.009	0.010	0.009	0.009	9.377	4,887
2025-02-06	0.009	0.010	0.008	0.009	9.404	1,359
2025-02-05	0.010	0.010	0.007	0.010	9.457	614
2025-02-04	0.009	0.010	0.009	0.009	9.285	901
2025-02-03	0.010	0.010	0.009	0.009	9.417	1,189
2025-01-31	0.009	0.010	0.009	0.010	9.563	580
2025-01-30	0.010	0.010	0.009	0.009	9.417	3,463
2025-01-29	0.010	0.010	0.009	0.010	9.550	2,009
2025-01-28	0.010	0.010	0.010	0.010	9.537	5,136
2025-01-27	0.010	0.010	0.009	0.010	9.643	4,968
2025-01-24	0.010	0.010	0.009	0.010	9.934	7,518
2025-01-23	0.010	0.010	0.009	0.009	9.258	6,075
2025-01-22	0.010	0.010	0.009	0.010	9.868	9,684
2025-01-21	0.010	0.011	0.010	0.010	10.319	3,318
2025-01-20	0.012	0.012	0.010	0.010	9.802	13,161
2025-01-17	0.012	0.012	0.011	0.012	11.911	2,866
2025-01-16	0.012	0.012	0.012	0.012	11.738	2,009
2025-01-15	0.012	0.012	0.012	0.012	11.911	1,246
2025-01-14	0.012	0.012	0.011	0.012	11.659	1,088
2025-01-13	0.012	0.012	0.012	0.012	12.242	6,140
2025-01-10	0.012	0.012	0.011	0.012	11.937	3,801
2025-01-09	0.013	0.013	0.012	0.012	11.924	2,117
2025-01-08	0.013	0.013	0.012	0.012	11.791	7,427
2025-01-07	0.014	0.014	0.012	0.012	11.937	16,578
2025-01-03	0.012	0.016	0.011	0.014	14.059	16,227
2025-01-02	0.012	0.012	0.012	0.012	11.805	2,185
2024-12-30	0.012	0.012	0.011	0.012	12.070	3,229
2024-12-27	0.012	0.012	0.011	0.012	11.937	1,346
2024-12-23	0.013	0.013	0.012	0.012	11.964	5,061
2024-12-20	0.012	0.013	0.011	0.012	11.977	1,946
2024-12-19	0.013	0.013	0.012	0.012	12.057	3,315
2024-12-18	0.012	0.013	0.012	0.012	12.322	3,634
2024-12-17	0.013	0.013	0.012	0.012	12.189	3,247
2024-12-16	0.012	0.013	0.012	0.012	12.335	2,269
2024-12-13	0.013	0.013	0.012	0.012	12.083	6,002
2024-12-12	0.012	0.015	0.012	0.013	12.720	13,101
2024-12-11	0.013	0.013	0.012	0.012	11.937	7,821
2024-12-10	0.013	0.014	0.012	0.013	12.720	3,636
2024-12-09	0.014	0.014	0.013	0.013	13.370	3,054
2024-12-06	0.014	0.014	0.013	0.013	13.290	3,521
2024-12-05	0.015	0.015	0.014	0.014	13.980	1,902
2024-12-04	0.016	0.016	0.013	0.014	14.272	4,137
2024-12-03	0.015	0.016	0.015	0.015	15.359	2,883
2024-12-02	0.017	0.017	0.013	0.015	15.306	8,164
2024-11-29	0.016	0.017	0.016	0.016	16.261	3,302
2024-11-28	0.016	0.017	0.016	0.016	16.314	1,688
2024-11-27	0.016	0.016	0.015	0.016	16.182	1,462
2024-11-26	0.017	0.018	0.015	0.016	16.288	5,811
2024-11-25	0.017	0.018	0.016	0.016	16.049	3,280
2024-11-22	0.015	0.018	0.015	0.017	17.402	1,612
2024-11-21	0.017	0.018	0.014	0.018	17.773	5,773
2024-11-20	0.017	0.018	0.016	0.017	16.473	1,322
2024-11-19	0.018	0.020	0.015	0.017	17.216	10,819
2024-11-18	0.019	0.019	0.017	0.017	17.402	6,565

← NewerPage 8 of 22 · 1,262 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.