Avsalt Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.25	0.25	0.25	0.25	0.25	-7.30%	70,254
Mar 5, 2026	0.27	0.27	0.27	0.27	0.27	8.30%	33,827
Mar 4, 2026	0.25	0.25	0.25	0.25	0.25	2.85%	32,613
Mar 3, 2026	0.25	0.25	0.25	0.25	0.25	-5.75%	99,456
Mar 2, 2026	0.26	0.26	0.26	0.26	0.26	-11.22%	52,873
Feb 27, 2026	0.29	0.29	0.29	0.29	0.29	5.00%	9,440
Feb 26, 2026	0.28	0.28	0.28	0.28	0.28	-6.35%	51,098
Feb 25, 2026	0.30	0.30	0.30	0.30	0.30	-5.97%	58,285
Feb 24, 2026	0.32	0.32	0.32	0.32	0.32	-0.63%	576
Feb 23, 2026	0.32	0.32	0.32	0.32	0.32	3.56%	149,135
Feb 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	111,666
Feb 19, 2026	0.31	0.31	0.31	0.31	0.31	8.28%	69,058
Feb 18, 2026	0.29	0.29	0.29	0.29	0.29	-7.64%	19,197
Feb 17, 2026	0.31	0.31	0.31	0.31	0.31	4.67%	16,698
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-12.79%	200,694
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	16.61%	304,346
Feb 12, 2026	0.30	0.30	0.30	0.30	0.30	-0.67%	44,824
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	6.83%	94,710
Feb 10, 2026	0.28	0.28	0.28	0.28	0.28	-3.47%	17,147
Feb 9, 2026	0.29	0.29	0.29	0.29	0.29	6.67%	56,415
Feb 6, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	39,764
Feb 5, 2026	0.26	0.26	0.26	0.26	0.26	-16.13%	223,919
Feb 4, 2026	0.31	0.31	0.31	0.31	0.31	10.71%	154,506
Feb 3, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	242,492
Feb 2, 2026	0.29	0.29	0.29	0.29	0.29	-4.29%	122,130
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-0.66%	60,862
Jan 29, 2026	0.31	0.31	0.31	0.31	0.31	2.35%	58,116
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	4.20%	118,098
Jan 27, 2026	0.29	0.29	0.29	0.29	0.29	1.42%	172,460
Jan 26, 2026	0.28	0.28	0.28	0.28	0.28	-6.00%	103,638
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	2,051
Jan 22, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	44,756
Jan 21, 2026	0.28	0.28	0.28	0.28	0.28	-	94,200
Jan 20, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	135,345
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	-11.04%	105,887
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	-0.91%	222,271
Jan 15, 2026	0.33	0.33	0.33	0.33	0.33	-3.24%	246,846
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-8.11%	203,738
Jan 13, 2026	0.37	0.37	0.37	0.37	0.37	4.82%	194,419
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	1.15%	259,468
Jan 9, 2026	0.35	0.35	0.35	0.35	0.35	-6.68%	137,765
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	-4.59%	244,336
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	28.95%	783,711
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	-1.94%	131,804
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	0.32%	219,042
Dec 30, 2025	0.31	0.31	0.31	0.31	0.31	3.69%	143,644
Dec 29, 2025	0.30	0.30	0.30	0.30	0.30	5.30%	116,442
Dec 23, 2025	0.28	0.28	0.28	0.28	0.28	4.81%	140,817
Dec 22, 2025	0.27	0.27	0.27	0.27	0.27	-	87,034
Dec 19, 2025	0.27	0.27	0.27	0.27	0.27	-	244,108
Dec 18, 2025	0.27	0.27	0.27	0.27	0.27	-10.00%	291,384
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	4.17%	194,973
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	-5.57%	63,645
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-17.57%	144,088
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	32.14%	753,620
Dec 11, 2025	0.28	0.28	0.28	0.28	0.28	-15.15%	408,403
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	-4.90%	91,822
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-17.38%	1,035,685
Dec 8, 2025	0.42	0.42	0.42	0.42	0.42	-2.55%	214,485
Dec 5, 2025	0.43	0.43	0.43	0.43	0.43	7.75%	336,604
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	-20.00%	283,978
Dec 3, 2025	0.50	0.50	0.50	0.50	0.50	-7.41%	358,058
Dec 2, 2025	0.54	0.54	0.54	0.54	0.54	11.57%	85,085
Dec 1, 2025	0.48	0.48	0.48	0.48	0.48	-1.22%	54,499
Nov 28, 2025	0.49	0.49	0.49	0.49	0.49	-2.00%	767,980
Nov 27, 2025	0.50	0.50	0.50	0.50	0.50	6.38%	11,397
Nov 26, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	47,566
Nov 25, 2025	0.46	0.46	0.46	0.46	0.46	-11.20%	80,509
Nov 24, 2025	0.52	0.52	0.52	0.52	0.52	0.39%	29,753
Nov 21, 2025	0.52	0.52	0.52	0.52	0.52	3.20%	55,866
Nov 20, 2025	0.50	0.50	0.50	0.50	0.50	4.17%	33,788
Nov 19, 2025	0.48	0.48	0.48	0.48	0.48	-5.88%	119,773
Nov 18, 2025	0.51	0.51	0.51	0.51	0.51	-4.14%	4,724
Nov 17, 2025	0.53	0.53	0.53	0.53	0.53	8.57%	34,173
Nov 14, 2025	0.49	0.49	0.49	0.49	0.49	-2.78%	85,694
Nov 13, 2025	0.50	0.50	0.50	0.50	0.50	-0.79%	132,588
Nov 12, 2025	0.51	0.51	0.51	0.51	0.51	-5.93%	22,976
Nov 11, 2025	0.54	0.54	0.54	0.54	0.54	-	155,072
Nov 10, 2025	0.54	0.54	0.54	0.54	0.54	8.00%	219,539
Nov 7, 2025	0.50	0.50	0.50	0.50	0.50	-	8,090
Nov 6, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	26,259
Nov 5, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	29,114
Nov 4, 2025	0.53	0.53	0.53	0.53	0.53	-11.37%	36,724
Nov 3, 2025	0.60	0.60	0.60	0.60	0.60	8.73%	43,994
Oct 31, 2025	0.55	0.55	0.55	0.55	0.55	-8.64%	28,553
Oct 30, 2025	0.60	0.60	0.60	0.60	0.60	-5.94%	35,511
Oct 29, 2025	0.64	0.64	0.64	0.64	0.64	8.47%	42,203
Oct 28, 2025	0.59	0.59	0.59	0.59	0.59	-3.91%	18,250
Oct 27, 2025	0.61	0.61	0.61	0.61	0.61	-0.32%	5,494
Oct 24, 2025	0.62	0.62	0.62	0.62	0.62	2.67%	45,843
Oct 23, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	98,250
Oct 22, 2025	0.61	0.61	0.61	0.61	0.61	0.33%	6,767
Oct 21, 2025	0.61	0.61	0.61	0.61	0.61	-	18,344
Oct 20, 2025	0.61	0.61	0.61	0.61	0.61	-1.94%	26,885
Oct 17, 2025	0.62	0.62	0.62	0.62	0.62	3.33%	23,495
Oct 16, 2025	0.60	0.60	0.60	0.60	0.60	-	129,694
Oct 15, 2025	0.60	0.60	0.60	0.60	0.60	-	169,472
Oct 14, 2025	0.60	0.60	0.60	0.60	0.60	-6.54%	29,196
Oct 13, 2025	0.64	0.64	0.64	0.64	0.64	-0.62%	19,220
Oct 10, 2025	0.65	0.65	0.65	0.65	0.65	7.67%	469,793