Skip to main content
AB Igrene (publ) (XSAT:ABI)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.265
-0.100 (-7.33%)
At close: Mar 6, 2026

AB Igrene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.401.411.121.271.27-7.33%2,256,289
Mar 5, 20261.571.571.251.371.37-3.19%1,942,739
Mar 4, 20261.401.581.361.411.412.17%4,116,358
Mar 3, 20261.101.481.101.381.3826.61%4,146,537
Mar 2, 20261.111.171.021.091.09-7.23%850,467
Feb 27, 20261.241.291.051.181.18-4.47%1,478,068
Feb 26, 20261.211.301.181.231.234.68%2,430,732
Feb 25, 20261.181.251.001.181.187.80%3,210,032
Feb 24, 20260.971.090.931.091.0914.98%2,123,218
Feb 23, 20260.971.090.820.950.952.38%3,029,890
Feb 20, 20260.841.010.820.930.9315.46%3,615,419
Feb 19, 20260.600.890.540.800.8035.93%4,466,400
Feb 18, 20260.981.050.540.590.59-35.31%8,025,632
Feb 17, 20261.491.490.810.910.91-37.96%10,595,118
Feb 16, 20261.351.701.351.471.4713.95%10,600,154
Feb 13, 20260.831.500.821.291.2957.32%6,330,188
Feb 12, 20260.720.840.690.820.8223.49%1,570,491
Feb 11, 20260.650.750.640.660.664.08%875,142
Feb 10, 20260.600.850.600.640.6414.34%4,156,115
Feb 9, 20260.380.690.370.560.5646.84%3,387,956
Feb 6, 20260.350.390.330.380.388.57%770,822
Feb 5, 20260.340.360.330.350.355.74%660,510
Feb 4, 20260.320.370.310.330.334.75%852,568
Feb 3, 20260.290.340.290.320.3210.49%466,161
Feb 2, 20260.300.320.290.290.29-2.72%259,887
Jan 30, 20260.300.330.290.290.29-220,756
Jan 29, 20260.310.320.290.290.29-3.92%76,975
Jan 28, 20260.320.320.300.310.311.66%213,096
Jan 27, 20260.320.320.300.300.30-0.99%1,029,817
Jan 26, 20260.290.300.290.300.306.29%380,335
Jan 23, 20260.270.300.270.290.294.76%286,713
Jan 22, 20260.280.280.260.270.271.49%122,255
Jan 21, 20260.260.300.260.270.27-8.19%467,063
Jan 20, 20260.300.300.280.290.29-190,035
Jan 19, 20260.280.300.280.290.293.53%710,873
Jan 16, 20260.280.290.270.280.281.80%224,703
Jan 15, 20260.290.290.270.280.28-1.07%48,414
Jan 14, 20260.280.300.260.280.281.81%416,657
Jan 13, 20260.280.280.260.280.280.73%68,889
Jan 12, 20260.270.290.260.270.273.01%51,129
Jan 9, 20260.250.280.250.270.27-4.66%206,650
Jan 8, 20260.260.300.250.280.284.89%223,681
Jan 7, 20260.260.300.260.270.272.70%184,521
Jan 5, 20260.310.310.250.260.26-0.77%190,122
Jan 2, 20260.260.280.260.260.260.38%160,476
Dec 30, 20250.230.270.230.260.26-5.11%293,082
Dec 29, 20250.270.270.240.270.271.48%554,105
Dec 23, 20250.270.270.260.270.271.50%177,544
Dec 22, 20250.280.280.260.270.27-0.37%120,163
Dec 19, 20250.250.280.250.270.271.52%161,359
Dec 18, 20250.260.270.260.260.261.54%227,310
Dec 17, 20250.270.290.250.260.26-3.00%354,437
Dec 16, 20250.280.280.250.270.27-7.61%42,433
Dec 15, 20250.280.290.260.290.294.71%149,608
Dec 12, 20250.280.290.270.280.281.10%186,339
Dec 11, 20250.270.290.270.270.27-0.36%133,305
Dec 10, 20250.270.290.250.270.273.79%406,978
Dec 9, 20250.270.270.250.260.26-1.86%609,955
Dec 8, 20250.300.300.270.270.27-11.22%1,022,465
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