Aixia Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 139.00 | 144.00 | 139.00 | 141.00 | 139.66 | 432 |
| 2024-08-16 | 146.00 | 146.00 | 138.00 | 140.00 | 138.67 | 1,180 |
| 2024-08-15 | 142.00 | 148.00 | 141.00 | 143.00 | 141.64 | 1,416 |
| 2024-08-14 | 140.00 | 146.00 | 140.00 | 142.00 | 140.65 | 2,672 |
| 2024-08-13 | 145.00 | 153.00 | 143.00 | 148.00 | 146.59 | 924 |
| 2024-08-12 | 144.00 | 148.00 | 142.00 | 148.00 | 146.59 | 546 |
| 2024-08-09 | 144.00 | 148.00 | 142.00 | 144.00 | 142.63 | 1,117 |
| 2024-08-08 | 147.00 | 147.00 | 135.00 | 141.00 | 139.66 | 880 |
| 2024-08-07 | 138.00 | 147.00 | 134.00 | 147.00 | 145.60 | 1,493 |
| 2024-08-06 | 137.00 | 141.00 | 133.00 | 138.00 | 136.69 | 2,875 |
| 2024-08-05 | 145.00 | 145.00 | 115.00 | 137.00 | 135.70 | 6,506 |
| 2024-08-02 | 152.00 | 152.00 | 145.00 | 149.00 | 147.58 | 2,205 |
| 2024-08-01 | 157.00 | 159.00 | 151.00 | 152.00 | 150.55 | 2,047 |
| 2024-07-31 | 153.00 | 168.00 | 150.00 | 157.00 | 155.50 | 8,125 |
| 2024-07-30 | 158.00 | 159.00 | 152.00 | 156.00 | 154.51 | 585 |
| 2024-07-29 | 155.00 | 158.00 | 152.00 | 155.00 | 153.52 | 630 |
| 2024-07-26 | 152.00 | 159.00 | 149.00 | 155.00 | 153.52 | 1,125 |
| 2024-07-25 | 160.00 | 160.00 | 148.00 | 152.00 | 150.55 | 3,074 |
| 2024-07-24 | 152.00 | 161.00 | 148.00 | 160.00 | 158.48 | 2,640 |
| 2024-07-23 | 144.00 | 155.00 | 144.00 | 152.00 | 150.55 | 747 |
| 2024-07-22 | 154.00 | 155.00 | 140.00 | 147.00 | 145.60 | 3,134 |
| 2024-07-19 | 154.00 | 154.00 | 142.00 | 154.00 | 152.53 | 5,601 |
| 2024-07-18 | 167.00 | 167.00 | 148.00 | 155.00 | 153.52 | 9,388 |
| 2024-07-17 | 180.00 | 180.00 | 170.00 | 172.00 | 170.36 | 2,610 |
| 2024-07-16 | 169.00 | 180.00 | 169.00 | 180.00 | 178.29 | 3,759 |
| 2024-07-15 | 169.00 | 179.00 | 160.00 | 169.00 | 167.39 | 1,934 |
| 2024-07-12 | 139.00 | 175.00 | 139.00 | 168.00 | 166.40 | 6,732 |
| 2024-07-11 | 162.00 | 162.00 | 144.00 | 150.00 | 148.57 | 3,723 |
| 2024-07-10 | 141.00 | 159.00 | 138.00 | 156.00 | 154.51 | 3,129 |
| 2024-07-09 | 130.00 | 140.00 | 128.00 | 140.00 | 138.67 | 4,799 |
| 2024-07-08 | 134.00 | 137.00 | 129.00 | 133.00 | 131.73 | 2,382 |
| 2024-07-05 | 127.00 | 142.00 | 124.00 | 134.00 | 132.72 | 12,444 |
| 2024-07-04 | 126.00 | 150.00 | 120.00 | 128.00 | 126.78 | 21,029 |
| 2024-07-03 | 128.00 | 132.00 | 125.00 | 125.00 | 123.81 | 2,003 |
| 2024-07-02 | 138.00 | 139.00 | 126.00 | 131.00 | 129.75 | 4,536 |
| 2024-07-01 | 157.00 | 162.00 | 139.00 | 139.00 | 137.68 | 5,910 |
| 2024-06-28 | 150.00 | 169.00 | 150.00 | 157.00 | 155.50 | 1,351 |
| 2024-06-27 | 156.00 | 159.00 | 150.00 | 150.00 | 148.57 | 1,379 |
| 2024-06-26 | 158.00 | 164.00 | 157.00 | 160.00 | 158.48 | 4,268 |
| 2024-06-25 | 156.00 | 162.00 | 153.00 | 155.00 | 153.52 | 2,555 |
| 2024-06-24 | 169.00 | 180.00 | 156.00 | 163.00 | 161.45 | 4,295 |
| 2024-06-20 | 175.00 | 187.00 | 165.00 | 167.00 | 165.41 | 15,366 |
| 2024-06-19 | 178.00 | 178.00 | 174.00 | 175.00 | 173.33 | 3,263 |
| 2024-06-18 | 179.00 | 179.00 | 175.00 | 178.00 | 176.30 | 2,266 |
| 2024-06-17 | 184.00 | 185.00 | 173.00 | 177.00 | 175.31 | 759 |
| 2024-06-14 | 189.00 | 190.00 | 180.00 | 184.00 | 182.25 | 216 |
| 2024-06-13 | 190.00 | 190.00 | 184.00 | 184.00 | 182.25 | 1,026 |
| 2024-06-12 | 188.00 | 194.00 | 186.00 | 193.00 | 191.16 | 649 |
| 2024-06-11 | 189.00 | 193.00 | 181.00 | 188.00 | 186.21 | 835 |
| 2024-06-10 | 186.00 | 189.00 | 176.00 | 189.00 | 187.20 | 1,612 |
| 2024-06-07 | 193.00 | 193.00 | 183.00 | 189.00 | 187.20 | 680 |
| 2024-06-05 | 190.00 | 193.00 | 183.00 | 193.00 | 191.16 | 1,403 |
| 2024-06-04 | 190.00 | 196.00 | 188.00 | 190.00 | 188.19 | 9,069 |
| 2024-06-03 | 174.00 | 192.00 | 172.00 | 184.00 | 182.25 | 1,068 |
| 2024-05-31 | 173.00 | 178.00 | 173.00 | 174.00 | 172.34 | 881 |
| 2024-05-30 | 171.00 | 176.00 | 168.00 | 173.00 | 171.35 | 1,408 |
| 2024-05-29 | 168.00 | 175.00 | 166.00 | 171.00 | 169.37 | 1,367 |
| 2024-05-28 | 171.00 | 171.00 | 166.00 | 168.00 | 166.40 | 688 |
| 2024-05-27 | 164.00 | 187.00 | 164.00 | 168.00 | 166.40 | 2,261 |
| 2024-05-24 | 175.00 | 175.00 | 161.00 | 164.00 | 162.44 | 2,093 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-14 | 1.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.