Subgen AI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.019	0.020	0.018	0.018	18.436	989
2024-11-14	0.019	0.020	0.018	0.018	18.171	3,063
2024-11-13	0.020	0.020	0.018	0.019	18.569	4,489
2024-11-12	0.019	0.021	0.019	0.021	21.195	1,482
2024-11-11	0.020	0.020	0.019	0.019	18.808	3,503
2024-11-08	0.020	0.020	0.019	0.019	19.259	2,611
2024-11-07	0.020	0.021	0.020	0.020	20.055	2,220
2024-11-06	0.022	0.022	0.020	0.020	20.426	6,396
2024-11-05	0.022	0.023	0.021	0.022	21.487	4,792
2024-11-04	0.022	0.022	0.021	0.022	21.620	3,480
2024-11-01	0.024	0.024	0.022	0.022	22.150	1,940
2024-10-31	0.024	0.024	0.023	0.023	23.211	2,002
2024-10-30	0.024	0.026	0.021	0.023	22.919	6,697
2024-10-29	0.024	0.025	0.023	0.024	24.140	3,971
2024-10-28	0.026	0.026	0.024	0.024	23.874	6,448
2024-10-25	0.027	0.027	0.024	0.026	25.705	3,606
2024-10-24	0.027	0.029	0.022	0.027	26.925	1,630
2024-10-23	0.026	0.028	0.026	0.027	26.859	3,454
2024-10-22	0.027	0.028	0.026	0.026	26.421	2,821
2024-10-21	0.028	0.030	0.027	0.027	26.527	3,264
2024-10-18	0.028	0.031	0.028	0.028	28.384	496
2024-10-17	0.029	0.030	0.028	0.029	28.583	2,211
2024-10-16	0.030	0.030	0.028	0.029	28.782	4,084
2024-10-15	0.030	0.031	0.028	0.030	29.644	4,301
2024-10-14	0.030	0.032	0.030	0.030	30.241	1,090
2024-10-11	0.031	0.033	0.030	0.030	30.108	1,401
2024-10-10	0.030	0.031	0.029	0.031	30.506	1,219
2024-10-09	0.031	0.033	0.029	0.030	30.440	1,687
2024-10-08	0.029	0.032	0.029	0.031	30.904	3,771
2024-10-07	0.033	0.033	0.030	0.033	32.695	1,643
2024-10-04	0.032	0.033	0.031	0.033	32.894	2,646
2024-10-03	0.033	0.033	0.031	0.032	31.899	967
2024-10-02	0.034	0.034	0.033	0.033	33.159	979
2024-10-01	0.034	0.037	0.034	0.034	34.353	1,906
2024-09-30	0.036	0.037	0.033	0.034	33.955	835
2024-09-27	0.035	0.036	0.035	0.036	35.613	6,146
2024-09-26	0.036	0.036	0.033	0.035	34.883	2,806
2024-09-25	0.036	0.037	0.034	0.036	35.812	1,165
2024-09-24	0.037	0.037	0.036	0.036	35.944	527
2024-09-23	0.037	0.040	0.034	0.037	36.475	3,776
2024-09-20	0.037	0.038	0.036	0.036	36.342	581
2024-09-19	0.037	0.038	0.037	0.037	36.475	2,365
2024-09-18	0.037	0.038	0.037	0.037	37.138	1,218
2024-09-17	0.037	0.037	0.036	0.037	36.674	499
2024-09-16	0.038	0.038	0.035	0.037	37.403	781
2024-09-13	0.040	0.041	0.037	0.038	38.332	3,800
2024-09-12	0.039	0.041	0.037	0.039	39.061	3,626
2024-09-11	0.039	0.041	0.037	0.039	38.730	2,167
2024-09-10	0.039	0.039	0.037	0.038	38.199	1,765
2024-09-09	0.039	0.040	0.038	0.038	38.066	177
2024-09-06	0.039	0.041	0.039	0.039	39.128	1,384
2024-09-05	0.041	0.041	0.039	0.039	38.531	1,095
2024-09-04	0.041	0.041	0.038	0.040	39.857	497
2024-09-03	0.040	0.042	0.038	0.042	41.780	778
2024-09-02	0.039	0.041	0.039	0.041	40.454	1,385
2024-08-30	0.042	0.042	0.039	0.039	39.128	1,397
2024-08-29	0.040	0.046	0.039	0.041	40.852	5,200
2024-08-28	0.041	0.041	0.040	0.040	39.724	749
2024-08-27	0.042	0.042	0.040	0.041	41.117	1,682
2024-08-26	0.040	0.046	0.040	0.042	42.377	2,635

← NewerPage 9 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.