Aixia Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 172.00 | 174.00 | 166.00 | 170.00 | 168.38 | 2,507 |
| 2024-05-22 | 168.00 | 172.00 | 166.00 | 170.00 | 168.38 | 2,389 |
| 2024-05-21 | 171.00 | 171.00 | 160.00 | 165.00 | 163.43 | 6,781 |
| 2024-05-20 | 178.00 | 178.00 | 167.00 | 175.00 | 173.33 | 2,207 |
| 2024-05-17 | 190.00 | 192.00 | 170.00 | 178.00 | 176.30 | 2,145 |
| 2024-05-16 | 191.00 | 191.00 | 183.00 | 184.00 | 182.25 | 740 |
| 2024-05-15 | 192.00 | 194.00 | 187.00 | 191.00 | 189.18 | 651 |
| 2024-05-14 | 190.00 | 194.00 | 187.00 | 192.00 | 190.17 | 1,491 |
| 2024-05-13 | 181.00 | 190.00 | 181.00 | 190.00 | 188.19 | 2,837 |
| 2024-05-10 | 172.00 | 194.00 | 172.00 | 180.00 | 178.29 | 3,695 |
| 2024-05-08 | 178.00 | 184.00 | 170.00 | 173.00 | 171.35 | 690 |
| 2024-05-07 | 165.00 | 175.00 | 164.00 | 175.00 | 173.33 | 1,636 |
| 2024-05-06 | 169.00 | 170.00 | 153.00 | 165.00 | 163.43 | 1,998 |
| 2024-05-03 | 172.00 | 172.00 | 164.00 | 169.00 | 167.39 | 678 |
| 2024-05-02 | 174.00 | 174.00 | 165.00 | 172.00 | 170.36 | 1,135 |
| 2024-04-30 | 172.00 | 181.00 | 170.00 | 174.00 | 172.34 | 1,902 |
| 2024-04-29 | 166.00 | 172.00 | 166.00 | 170.00 | 168.38 | 1,578 |
| 2024-04-26 | 172.00 | 174.00 | 161.00 | 162.00 | 160.46 | 2,008 |
| 2024-04-25 | 160.00 | 187.00 | 160.00 | 173.00 | 171.35 | 3,310 |
| 2024-04-24 | 171.00 | 171.00 | 153.00 | 158.00 | 156.50 | 2,235 |
| 2024-04-23 | 153.00 | 182.00 | 153.00 | 170.00 | 168.38 | 3,786 |
| 2024-04-22 | 161.00 | 164.00 | 153.00 | 153.00 | 151.54 | 1,559 |
| 2024-04-19 | 162.00 | 164.00 | 153.00 | 156.00 | 154.51 | 298 |
| 2024-04-18 | 186.00 | 186.00 | 153.00 | 162.00 | 160.46 | 4,413 |
| 2024-04-17 | 171.00 | 193.00 | 171.00 | 186.00 | 184.23 | 2,677 |
| 2024-04-16 | 154.00 | 192.00 | 154.00 | 168.00 | 166.40 | 4,559 |
| 2024-04-15 | 152.00 | 155.00 | 152.00 | 154.00 | 152.53 | 690 |
| 2024-04-12 | 151.00 | 156.00 | 147.00 | 151.00 | 149.56 | 2,066 |
| 2024-04-11 | 144.00 | 154.00 | 144.00 | 150.00 | 148.57 | 605 |
| 2024-04-10 | 155.00 | 158.00 | 139.00 | 142.00 | 140.65 | 3,218 |
| 2024-04-09 | 132.00 | 157.00 | 132.00 | 150.00 | 148.57 | 5,482 |
| 2024-04-08 | 121.00 | 140.00 | 121.00 | 131.00 | 129.75 | 1,745 |
| 2024-04-05 | 118.00 | 121.00 | 113.00 | 121.00 | 119.85 | 1,342 |
| 2024-04-04 | 119.00 | 130.00 | 119.00 | 123.00 | 121.83 | 2,107 |
| 2024-04-03 | 109.00 | 119.00 | 106.00 | 119.00 | 117.87 | 1,983 |
| 2024-04-02 | 100.00 | 115.00 | 100.00 | 106.00 | 104.99 | 2,372 |
| 2024-03-28 | 99.000 | 99.000 | 96.000 | 99.000 | 98.057 | 564 |
| 2024-03-27 | 98.400 | 99.000 | 98.400 | 99.000 | 98.057 | 493 |
| 2024-03-26 | 96.800 | 99.000 | 95.200 | 98.800 | 97.859 | 802 |
| 2024-03-25 | 100.00 | 101.00 | 95.000 | 97.200 | 96.274 | 849 |
| 2024-03-22 | 98.200 | 99.000 | 98.000 | 99.000 | 98.057 | 751 |
| 2024-03-21 | 102.00 | 102.00 | 96.400 | 99.000 | 98.057 | 906 |
| 2024-03-20 | 103.50 | 103.50 | 99.000 | 102.00 | 101.03 | 1,282 |
| 2024-03-19 | 104.00 | 104.50 | 100.00 | 104.00 | 103.01 | 371 |
| 2024-03-18 | 101.00 | 105.00 | 100.00 | 103.00 | 102.02 | 481 |
| 2024-03-15 | 101.50 | 102.00 | 101.50 | 101.50 | 100.53 | 113 |
| 2024-03-14 | 102.00 | 102.00 | 100.00 | 101.00 | 100.04 | 559 |
| 2024-03-13 | 100.00 | 101.00 | 100.00 | 101.00 | 100.04 | 203 |
| 2024-03-12 | 101.50 | 101.50 | 95.400 | 100.00 | 99.048 | 533 |
| 2024-03-11 | 102.00 | 102.00 | 100.00 | 101.50 | 100.53 | 774 |
| 2024-03-08 | 103.00 | 104.50 | 99.000 | 100.00 | 99.048 | 1,348 |
| 2024-03-07 | 102.00 | 103.00 | 102.00 | 103.00 | 102.02 | 199 |
| 2024-03-06 | 100.00 | 101.00 | 100.00 | 100.00 | 99.048 | 726 |
| 2024-03-05 | 100.00 | 106.50 | 99.800 | 102.00 | 101.03 | 931 |
| 2024-03-04 | 100.00 | 106.00 | 99.600 | 100.00 | 99.048 | 1,792 |
| 2024-03-01 | 99.000 | 103.00 | 97.400 | 100.00 | 99.048 | 947 |
| 2024-02-29 | 101.50 | 101.50 | 99.000 | 99.000 | 98.057 | 1,220 |
| 2024-02-28 | 97.000 | 102.00 | 97.000 | 97.600 | 96.671 | 1,092 |
| 2024-02-27 | 95.000 | 96.800 | 93.200 | 95.000 | 94.095 | 404 |
| 2024-02-26 | 98.000 | 98.000 | 92.200 | 92.600 | 91.718 | 1,295 |
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.