Skip to main content
AB Igrene (publ) (XSAT:ABI)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.518
-0.030 (-5.47%)
At close: Apr 28, 2026

AB Igrene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.520.530.480.520.52-5.47%1,094,664
Apr 27, 20260.590.650.500.550.55-8.67%1,269,733
Apr 24, 20260.610.610.580.600.60-1.64%179,049
Apr 23, 20260.570.640.570.610.615.54%420,575
Apr 22, 20260.590.630.550.580.58-1.37%453,169
Apr 21, 20260.590.620.550.590.59-0.68%291,036
Apr 20, 20260.660.710.590.590.59-7.52%569,249
Apr 17, 20260.580.670.570.640.646.33%244,931
Apr 16, 20260.650.700.600.600.60-7.69%247,948
Apr 15, 20260.590.740.550.650.6510.17%479,658
Apr 14, 20260.630.630.580.590.59-6.35%299,795
Apr 13, 20260.630.680.580.630.63-0.32%257,075
Apr 10, 20260.650.690.620.630.63-4.24%325,047
Apr 9, 20260.670.700.630.660.66-0.90%130,487
Apr 8, 20260.700.700.600.670.67-8.52%546,224
Apr 7, 20260.710.740.700.730.68-1.89%765,756
Apr 2, 20260.730.800.700.740.691.37%494,227
Apr 1, 20260.750.820.700.730.68-3.68%830,548
Mar 31, 20260.900.900.710.760.71-28.64%2,797,161
Mar 30, 20261.131.211.001.070.994.41%1,201,046
Mar 27, 20260.921.040.921.020.959.68%699,316
Mar 26, 20260.950.950.880.930.86-3.33%321,887
Mar 25, 20260.981.060.900.960.89-1.43%522,555
Mar 24, 20261.011.090.970.980.91-2.01%824,832
Mar 23, 20260.981.070.951.000.921.43%626,453
Mar 20, 20260.991.090.950.980.91-0.61%605,777
Mar 19, 20260.901.100.840.990.9213.30%1,598,069
Mar 18, 20260.981.110.850.870.81-12.10%2,421,618
Mar 17, 20260.951.070.950.990.925.53%846,413
Mar 16, 20260.950.970.850.940.874.91%919,838
Mar 13, 20260.991.000.870.900.83-10.40%965,643
Mar 12, 20260.981.060.951.000.936.84%1,597,803
Mar 11, 20261.161.160.750.940.87-21.34%7,473,166
Mar 10, 20261.361.400.691.191.10-11.85%4,252,568
Mar 9, 20261.241.431.161.351.256.72%2,320,634
Mar 6, 20261.401.411.121.271.17-7.33%2,256,289
Mar 5, 20261.571.571.251.371.27-3.19%1,942,739
Mar 4, 20261.401.581.361.411.312.17%4,116,358
Mar 3, 20261.101.481.101.381.2826.61%4,146,537
Mar 2, 20261.111.171.021.091.01-7.23%850,467
Feb 27, 20261.241.291.051.181.09-4.47%1,478,068
Feb 26, 20261.211.301.181.231.144.68%2,430,732
Feb 25, 20261.181.251.001.181.097.80%3,210,032
Feb 24, 20260.971.090.931.091.0114.98%2,123,218
Feb 23, 20260.971.090.820.950.882.38%3,029,890
Feb 20, 20260.841.010.820.930.8615.46%3,615,419
Feb 19, 20260.600.890.540.800.7435.93%4,466,400
Feb 18, 20260.981.050.540.590.55-35.31%8,025,632
Feb 17, 20261.491.490.810.910.85-37.96%10,595,118
Feb 16, 20261.351.701.351.471.3613.95%10,600,154
Feb 13, 20260.831.500.821.291.2057.32%6,330,188
Feb 12, 20260.720.840.690.820.7623.49%1,570,491
Feb 11, 20260.650.750.640.660.624.08%875,142
Feb 10, 20260.600.850.600.640.5914.34%4,156,115
Feb 9, 20260.380.690.370.560.5246.84%3,387,956
Feb 6, 20260.350.390.330.380.358.57%770,822
Feb 5, 20260.340.360.330.350.325.74%660,510
Feb 4, 20260.320.370.310.330.314.75%852,568
Feb 3, 20260.290.340.290.320.2910.49%466,161
Feb 2, 20260.300.320.290.290.27-2.72%259,887
Jan 30, 20260.300.330.290.290.27-220,756
Jan 29, 20260.310.320.290.290.27-3.92%76,975
Jan 28, 20260.320.320.300.310.281.66%213,096
Jan 27, 20260.320.320.300.300.28-0.99%1,029,817
Jan 26, 20260.290.300.290.300.286.29%380,335
Jan 23, 20260.270.300.270.290.274.76%286,713
Jan 22, 20260.280.280.260.270.251.49%122,255
Jan 21, 20260.260.300.260.270.25-8.19%467,063
Jan 20, 20260.300.300.280.290.27-190,035
Jan 19, 20260.280.300.280.290.273.53%710,873
Jan 16, 20260.280.290.270.280.261.80%224,703
Jan 15, 20260.290.290.270.280.26-1.07%48,414
Jan 14, 20260.280.300.260.280.261.81%416,657
Jan 13, 20260.280.280.260.280.260.73%68,889
Jan 12, 20260.270.290.260.270.253.01%51,129
Jan 9, 20260.250.280.250.270.25-4.66%206,650
Jan 8, 20260.260.300.250.280.264.89%223,681
Jan 7, 20260.260.300.260.270.252.70%184,521
Jan 5, 20260.310.310.250.260.24-0.77%190,122
Jan 2, 20260.260.280.260.260.240.38%160,476
Dec 30, 20250.230.270.230.260.24-5.11%293,082
Dec 29, 20250.270.270.240.270.251.48%554,105
Dec 23, 20250.270.270.260.270.251.50%177,544
Dec 22, 20250.280.280.260.270.25-0.37%120,163
Dec 19, 20250.250.280.250.270.251.52%161,359
Dec 18, 20250.260.270.260.260.241.54%227,310
Dec 17, 20250.270.290.250.260.24-3.00%354,437
Dec 16, 20250.280.280.250.270.25-7.61%42,433
Dec 15, 20250.280.290.260.290.274.71%149,608
Dec 12, 20250.280.290.270.280.261.10%186,339
Dec 11, 20250.270.290.270.270.25-0.36%133,305
Dec 10, 20250.270.290.250.270.253.79%406,978
Dec 9, 20250.270.270.250.260.25-1.86%609,955
Dec 8, 20250.300.300.270.270.25-11.22%1,022,465
Dec 5, 20250.310.310.290.300.280.33%331,634
Dec 4, 20250.300.310.290.300.280.67%253,160
Dec 3, 20250.300.320.300.300.28-1.32%476,417
Dec 2, 20250.350.350.300.300.28-2.25%424,645
Dec 1, 20250.320.360.310.310.29-1.27%744,951
Nov 28, 20250.300.330.280.320.299.38%1,202,708