HLSPY - Heliospectra AB (publ)

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20200.58850.58850.54600.54600.54602,000
Jan 23, 20200.60640.65000.59000.63500.635011,059
Jan 22, 20200.68300.68300.68300.68300.68301,376
Jan 21, 20200.72590.72590.72590.72590.7259-
Jan 17, 20200.72590.72590.72590.72590.7259-
Jan 16, 20200.62400.73100.62400.72590.72592,425
Jan 15, 20200.62400.62400.62400.62400.6240430
Jan 14, 20200.64920.67000.64000.67000.67008,640
Jan 13, 20200.60000.67000.60000.67000.670017,142
Jan 10, 20200.64500.64500.64500.64500.6450-
Jan 09, 20200.64500.64500.64500.64500.6450236
Jan 08, 20200.63800.69350.63800.69350.69352,875
Jan 07, 20200.65510.65510.65510.65510.6551-
Jan 06, 20200.65510.65510.65510.65510.6551-
Jan 03, 20200.65510.65510.65510.65510.6551-
Jan 02, 20200.65510.65510.65510.65510.65511,000
Dec 31, 20190.70200.70200.70200.70200.7020-
Dec 30, 20190.70200.70200.70200.70200.70202,000
Dec 27, 20190.70000.75000.67610.67610.67612,357
Dec 26, 20190.65700.65700.65700.65700.6570-
Dec 24, 20190.65700.65700.65700.65700.6570-
Dec 23, 20190.64510.66500.64510.65700.65705,741
Dec 20, 20190.62900.65150.62900.65150.65151,200
Dec 19, 20190.64720.64720.64720.64720.6472-
Dec 18, 20190.64720.64720.64720.64720.6472-
Dec 17, 20190.62600.64720.62600.64720.647226,931
Dec 16, 20190.65000.66200.63000.63000.630021,200
Dec 13, 20190.64000.64000.64000.64000.6400-
Dec 12, 20190.63800.69990.63800.64000.64003,520
Dec 11, 20190.61600.65320.61600.65320.65321,600
Dec 10, 20190.62900.62910.62900.62910.62913,750
Dec 09, 20190.54000.54000.54000.54000.54001,564
Dec 06, 20190.60100.60100.60100.60100.6010-
Dec 05, 20190.60100.60100.60100.60100.6010-
Dec 04, 20190.60100.60100.60100.60100.6010-
Dec 03, 20190.60100.60100.60100.60100.6010-
Dec 02, 20190.60100.60100.60100.60100.6010250
Nov 29, 20190.66000.66000.66000.66000.6600-
Nov 27, 20190.66000.66000.66000.66000.6600-
Nov 26, 20190.66000.66000.66000.66000.6600-
Nov 25, 20190.66000.66000.66000.66000.6600500
Nov 22, 20190.61150.61150.61150.61150.6115-
Nov 21, 20190.66000.66000.61150.61150.6115529
Nov 20, 20190.60000.60000.60000.60000.60007,000
Nov 19, 20190.54210.54210.54210.54210.5421500
Nov 18, 20190.53900.53910.53900.53910.53911,300
Nov 15, 20190.67940.67940.67940.67940.6794-
Nov 14, 20190.71500.71500.67940.67940.6794349
Nov 13, 20190.54000.73500.54000.73500.73504,038
Nov 12, 20190.60960.60960.53000.53000.5300900
Nov 11, 20190.60000.60000.60000.60000.6000-
Nov 08, 20190.60000.60000.60000.60000.60003,000
Nov 07, 20190.54900.58250.54900.58250.58252,000
Nov 06, 20190.54300.64450.53800.54600.546012,250
Nov 05, 20190.74000.74000.54600.54600.5460500
Nov 04, 20190.75400.75900.74000.74000.7400861
Nov 01, 20190.56000.56000.56000.56000.5600232
Oct 31, 20190.52000.52000.52000.52000.52004,600
Oct 30, 20190.52100.52100.52100.52100.5210-
Oct 29, 20190.52100.52100.52100.52100.52101,000
Oct 28, 20190.64000.67500.64000.67000.670012,100
Oct 25, 20190.62900.62900.57000.62000.62001,659
Oct 24, 20190.82600.82600.73200.74600.746025,446
Oct 23, 20190.65500.67000.59950.67000.67002,500
Oct 22, 20190.57220.69000.53200.69000.6900800
Oct 21, 20190.57000.57000.55460.55460.55461,970
Oct 18, 20190.54500.54500.54000.54000.5400865
Oct 17, 20190.54680.54680.53600.53600.53602,000
Oct 16, 20190.51000.51000.51000.51000.5100-
Oct 15, 20190.51000.51000.51000.51000.5100-
Oct 14, 20190.51000.51000.51000.51000.5100631
Oct 11, 20190.54000.54000.54000.54000.54002,000
Oct 10, 20190.54010.54010.54010.54010.5401-
Oct 09, 20190.54010.54010.54010.54010.5401-
Oct 08, 20190.54010.54010.54010.54010.5401-
Oct 07, 20190.54010.54010.54010.54010.5401-
Oct 04, 20190.54010.54010.54010.54010.5401500
Oct 03, 20190.51510.51510.51510.51510.51512,271
Oct 02, 20190.52800.52800.47000.47000.47003,022
Oct 01, 20190.50100.53570.50100.53570.5357410
Sep 30, 20190.46000.46000.46000.46000.4600-
Sep 27, 20190.45300.46000.45300.46000.4600750
Sep 26, 20190.52200.52200.52200.52200.5220-
Sep 25, 20190.52200.52200.52200.52200.5220-
Sep 24, 20190.52200.52200.52200.52200.5220-
Sep 23, 20190.52200.52200.52200.52200.5220816
Sep 20, 20190.52150.52150.52150.52150.52153,000
Sep 19, 20190.60000.60000.60000.60000.6000750
Sep 18, 20190.56000.56000.56000.56000.5600150
Sep 17, 20190.43500.43500.43500.43500.4350540
Sep 16, 20190.47800.47800.47800.47800.4780-
Sep 13, 20190.53080.53080.47800.47800.47801,913
Sep 12, 20190.42500.53080.42500.53080.5308490
Sep 11, 20190.60000.60000.60000.60000.6000500
Sep 10, 20190.45300.45300.45300.45300.4530-
Sep 09, 20190.52650.52650.45300.45300.45305,364
Sep 06, 20190.49000.49000.49000.49000.4900500
Sep 05, 20190.49950.50000.49950.50000.5000250
Sep 04, 20190.49500.49500.49500.49500.4950705
Sep 03, 20190.47600.55800.47600.47600.47605,250
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...