Skip to main content
AB Igrene (publ) (XSAT:ABI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.303
+0.001 (0.33%)
At close: Dec 5, 2025

AB Igrene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.310.310.290.300.300.33%331,634
Dec 4, 20250.300.310.290.300.300.67%253,160
Dec 3, 20250.300.320.300.300.30-1.32%476,417
Dec 2, 20250.350.350.300.300.30-2.25%424,645
Dec 1, 20250.320.360.310.310.31-1.27%744,951
Nov 28, 20250.300.330.280.320.329.38%1,202,708
Nov 27, 20250.280.400.280.290.2925.22%2,963,323
Nov 26, 20250.240.240.220.230.23-2.13%220,582
Nov 25, 20250.240.260.230.240.24-0.42%367,208
Nov 24, 20250.250.250.240.240.24-3.67%52,776
Nov 21, 20250.250.260.240.250.25-0.81%55,157
Nov 20, 20250.280.280.240.250.252.92%83,434
Nov 19, 20250.250.270.240.240.24-4.38%297,639
Nov 18, 20250.280.280.250.250.253.72%61,012
Nov 17, 20250.260.270.240.240.24-9.70%561,221
Nov 14, 20250.270.270.250.270.276.77%28,319
Nov 13, 20250.300.300.250.250.25-10.36%1,013,659
Nov 12, 20250.290.290.270.280.28-5.08%251,373
Nov 11, 20250.280.300.260.300.305.73%28,085
Nov 10, 20250.310.310.270.280.28-7.00%327,475
Nov 7, 20250.300.310.290.300.304.90%187,407
Nov 6, 20250.300.300.290.290.29-4.03%61,023
Nov 5, 20250.300.300.270.300.305.30%169,312
Nov 4, 20250.240.290.240.280.284.81%247,315
Nov 3, 20250.300.320.250.270.27-8.78%263,922
Oct 31, 20250.300.300.290.300.305.71%40,401
Oct 30, 20250.290.310.280.280.28-2.78%353,446
Oct 29, 20250.280.300.280.290.291.77%283,630
Oct 28, 20250.310.320.280.280.28-7.21%525,585
Oct 27, 20250.320.320.310.310.314.10%164,275
Oct 24, 20250.280.290.280.290.296.16%132,120
Oct 23, 20250.300.300.260.280.28-0.36%274,992
Oct 22, 20250.290.300.270.280.284.53%269,957
Oct 21, 20250.300.300.260.270.27-1.85%213,618
Oct 20, 20250.320.320.260.270.27-6.90%211,089
Oct 17, 20250.290.300.250.290.29-1.02%742,796
Oct 16, 20250.330.330.290.290.291.38%380,475
Oct 15, 20250.340.340.280.290.29-171,088
Oct 14, 20250.320.320.280.290.29-9.97%339,759
Oct 13, 20250.320.370.320.320.323.22%282,926
Oct 10, 20250.340.390.300.310.31-7.16%1,014,855
Oct 9, 20250.280.400.280.340.3427.86%2,269,837
Oct 8, 20250.260.290.240.260.2611.97%799,585
Oct 7, 20250.220.250.210.230.23-395,980
Oct 6, 20250.250.250.220.230.23-0.43%47,371
Oct 3, 20250.240.250.220.240.24-3.69%94,443
Oct 2, 20250.220.240.220.240.244.72%155,416
Oct 1, 20250.240.250.200.230.23-1.69%55,601
Sep 30, 20250.230.250.230.240.24-1.66%118,831
Sep 29, 20250.250.260.240.240.24-1.23%79,793
Sep 26, 20250.240.260.240.240.240.83%41,183
Sep 25, 20250.240.240.240.240.24-6.20%37,488
Sep 24, 20250.250.260.240.260.264.88%66,498
Sep 23, 20250.250.250.240.250.25-0.40%70,099
Sep 22, 20250.240.250.240.250.256.47%119,607
Sep 19, 20250.240.240.230.230.23-3.33%83,945
Sep 18, 20250.240.240.230.240.240.42%33,338
Sep 17, 20250.240.240.230.240.24-0.42%74,283
Sep 16, 20250.250.250.230.240.24-0.41%89,425
Sep 15, 20250.240.240.240.240.243.88%74,860
Sep 12, 20250.230.240.230.230.23-3.33%89,076
Sep 11, 20250.240.250.230.240.24-0.41%99,116
Sep 10, 20250.230.250.230.240.240.42%134,292
Sep 9, 20250.250.250.230.240.241.69%64,692
Sep 8, 20250.230.250.230.240.242.16%436,230
Sep 5, 20250.230.250.230.230.23-27,815
Sep 4, 20250.230.250.230.230.23-2.53%88,514
Sep 3, 20250.230.250.210.240.24-145,878
Sep 2, 20250.240.250.230.240.24-0.84%67,243
Sep 1, 20250.250.250.230.240.24-3.63%74,825
Aug 29, 20250.240.250.230.250.252.48%77,473
Aug 28, 20250.260.260.220.240.24-3.97%179,207
Aug 27, 20250.250.250.200.250.25-0.40%19,634
Aug 26, 20250.260.260.220.250.257.66%21,442
Aug 25, 20250.240.260.230.240.24-2.89%40,596
Aug 22, 20250.230.260.230.240.24-2.81%290,006
Aug 21, 20250.250.260.240.250.25-80,889
Aug 20, 20250.250.250.230.250.25-103,904
Aug 19, 20250.230.250.230.250.254.62%99,598
Aug 18, 20250.240.250.220.240.24-0.42%133,129
Aug 15, 20250.230.240.230.240.24-0.42%50,059
Aug 14, 20250.250.250.220.240.243.45%24,700
Aug 13, 20250.260.260.210.230.234.50%148,248
Aug 12, 20250.240.250.220.220.22-9.76%415,645
Aug 11, 20250.240.260.240.250.253.36%137,003
Aug 8, 20250.250.250.240.240.24-0.83%47,758
Aug 7, 20250.240.250.240.240.24-3.23%203,606
Aug 6, 20250.250.250.240.250.252.06%73,506
Aug 5, 20250.260.260.240.240.24-5.81%188,091
Aug 4, 20250.240.270.240.260.267.05%97,736
Aug 1, 20250.270.270.240.240.241.69%113,720
Jul 31, 20250.270.270.240.240.24-8.14%383,525
Jul 30, 20250.260.270.230.260.26-4.09%153,546
Jul 29, 20250.250.270.230.270.272.28%93,523
Jul 28, 20250.280.280.230.260.26-2.59%189,685
Jul 25, 20250.260.280.260.270.272.66%75,965
Jul 24, 20250.250.270.250.260.261.54%65,458
Jul 23, 20250.270.270.260.260.263.60%113,917
Jul 22, 20250.260.280.240.250.25-10.39%91,273
Jul 21, 20250.280.290.260.280.28-1.06%184,282