AB Igrene (publ) (XSAT:ABI)
Sweden · Delayed Price · Currency is SEK 0.2900
-0.0030 (-1.02%)
At close: Oct 17, 2025
AB Igrene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.29 | 0.30 | 0.25 | 0.29 | 0.29 | -1.02% | 742,796 |
| Oct 16, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | 1.38% | 380,475 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.28 | 0.29 | 0.29 | - | 171,088 |
| Oct 14, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -9.97% | 339,759 |
| Oct 13, 2025 | 0.32 | 0.37 | 0.32 | 0.32 | 0.32 | 3.22% | 282,926 |
| Oct 10, 2025 | 0.34 | 0.39 | 0.30 | 0.31 | 0.31 | -7.16% | 1,014,855 |
| Oct 9, 2025 | 0.28 | 0.40 | 0.28 | 0.34 | 0.34 | 27.86% | 2,269,837 |
| Oct 8, 2025 | 0.26 | 0.29 | 0.24 | 0.26 | 0.26 | 11.97% | 799,585 |
| Oct 7, 2025 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | - | 395,980 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -0.43% | 47,371 |
| Oct 3, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -3.69% | 94,443 |
| Oct 2, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.72% | 155,416 |
| Oct 1, 2025 | 0.24 | 0.25 | 0.20 | 0.23 | 0.23 | -1.69% | 55,601 |
| Sep 30, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -1.66% | 118,831 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -1.23% | 79,793 |
| Sep 26, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.83% | 41,183 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.20% | 37,488 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.88% | 66,498 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 70,099 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.47% | 119,607 |
| Sep 19, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.33% | 83,945 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 33,338 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 74,283 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.41% | 89,425 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.88% | 74,860 |
| Sep 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -3.33% | 89,076 |
| Sep 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.41% | 99,116 |
| Sep 10, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.42% | 134,292 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.69% | 64,692 |
| Sep 8, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.16% | 436,230 |
| Sep 5, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 27,815 |
| Sep 4, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.53% | 88,514 |
| Sep 3, 2025 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | - | 145,878 |
| Sep 2, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | 67,243 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.63% | 74,825 |
| Aug 29, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.48% | 77,473 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -3.97% | 179,207 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | -0.40% | 19,634 |
| Aug 26, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | 7.66% | 21,442 |
| Aug 25, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.89% | 40,596 |
| Aug 22, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | -2.81% | 290,006 |
| Aug 21, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 80,889 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 103,904 |
| Aug 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.62% | 99,598 |
| Aug 18, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -0.42% | 133,129 |
| Aug 15, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 50,059 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 3.45% | 24,700 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | 4.50% | 148,248 |
| Aug 12, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -9.76% | 415,645 |
| Aug 11, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.36% | 137,003 |