HLSPY - Heliospectra AB (publ)

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 20190.56350.58990.48700.51500.51502,900
Aug 29, 20190.58160.58160.58160.58160.5816300
Aug 28, 20190.63000.63000.63000.63000.6300200
Aug 27, 20190.62250.62250.62250.62250.6225-
Aug 26, 20190.62250.62250.62250.62250.6225-
Aug 23, 20190.62250.62250.62250.62250.6225-
Aug 22, 20190.62250.62250.62250.62250.62251,000
Aug 21, 20190.54600.54600.54600.54600.5460-
Aug 20, 20190.54800.54800.54600.54600.54602,500
Aug 19, 20190.55000.55000.55000.55000.55002,738
Aug 16, 20190.55000.55000.55000.55000.5500-
Aug 15, 20190.55000.55000.55000.55000.5500-
Aug 14, 20190.65250.65250.55000.55000.55002,500
Aug 13, 20190.65250.65250.65250.65250.6525953
Aug 12, 20190.64580.64580.64580.64580.6458-
Aug 09, 20190.64580.64580.64580.64580.6458268
Aug 08, 20190.64580.64580.64580.64580.64581,500
Aug 07, 20190.56760.63600.56760.61400.61405,800
Aug 06, 20190.57860.57860.57860.57860.5786-
Aug 05, 20190.57860.57860.57860.57860.5786500
Aug 02, 20190.56000.63270.55000.63270.63275,350
Aug 01, 20190.63500.63500.63500.63500.6350500
Jul 31, 20190.70000.70000.70000.70000.7000650
Jul 30, 20190.67500.67500.65000.65000.65002,600
Jul 29, 20190.65000.65000.65000.65000.6500-
Jul 26, 20190.73000.73000.65000.65000.65002,370
Jul 25, 20190.72000.72000.72000.72000.7200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...