Avsalt Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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