Aixia Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 96.800 | 99.800 | 92.000 | 98.000 | 97.067 | 3,213 |
| 2024-02-22 | 95.000 | 96.200 | 89.000 | 96.200 | 95.284 | 603 |
| 2024-02-21 | 92.600 | 93.000 | 91.000 | 92.800 | 91.916 | 680 |
| 2024-02-20 | 95.200 | 97.800 | 92.600 | 96.600 | 95.680 | 765 |
| 2024-02-19 | 95.200 | 95.200 | 92.000 | 93.000 | 92.114 | 527 |
| 2024-02-16 | 94.000 | 95.200 | 93.000 | 95.200 | 94.293 | 133 |
| 2024-02-15 | 94.800 | 95.200 | 91.200 | 94.000 | 93.105 | 294 |
| 2024-02-14 | 95.000 | 95.200 | 95.000 | 95.200 | 94.293 | 32 |
| 2024-02-13 | 89.800 | 90.600 | 89.800 | 90.600 | 89.737 | 186 |
| 2024-02-12 | 91.800 | 95.400 | 90.000 | 90.000 | 89.143 | 279 |
| 2024-02-09 | 90.600 | 91.600 | 89.400 | 91.200 | 90.331 | 284 |
| 2024-02-08 | 92.000 | 93.800 | 90.000 | 91.000 | 90.133 | 200 |
| 2024-02-07 | 92.000 | 95.600 | 91.800 | 94.000 | 93.105 | 195 |
| 2024-02-06 | 96.600 | 96.600 | 93.000 | 93.200 | 92.312 | 385 |
| 2024-02-05 | 99.800 | 99.800 | 96.600 | 96.600 | 95.680 | 108 |
| 2024-02-02 | 96.000 | 102.00 | 95.000 | 99.800 | 98.850 | 421 |
| 2024-02-01 | 100.00 | 100.00 | 100.00 | 100.00 | 99.048 | 0 |
| 2024-01-31 | 98.000 | 100.50 | 97.000 | 100.00 | 99.048 | 56 |
| 2024-01-30 | 103.00 | 103.00 | 96.200 | 101.00 | 100.04 | 792 |
| 2024-01-29 | 97.400 | 103.00 | 97.400 | 103.00 | 102.02 | 348 |
| 2024-01-26 | 102.00 | 102.00 | 97.400 | 97.400 | 96.472 | 153 |
| 2024-01-25 | 99.800 | 102.00 | 99.800 | 102.00 | 101.03 | 123 |
| 2024-01-24 | 98.200 | 100.50 | 97.000 | 99.800 | 98.850 | 111 |
| 2024-01-23 | 101.50 | 101.50 | 96.200 | 96.800 | 95.878 | 111 |
| 2024-01-22 | 99.000 | 101.00 | 98.600 | 101.00 | 100.04 | 217 |
| 2024-01-19 | 99.600 | 100.00 | 97.200 | 100.00 | 99.048 | 133 |
| 2024-01-18 | 95.600 | 97.000 | 92.600 | 94.600 | 93.699 | 1,350 |
| 2024-01-17 | 102.50 | 102.50 | 96.000 | 98.000 | 97.067 | 838 |
| 2024-01-16 | 102.50 | 103.00 | 100.50 | 103.00 | 102.02 | 96 |
| 2024-01-15 | 103.50 | 105.00 | 100.00 | 103.00 | 102.02 | 308 |
| 2024-01-12 | 101.50 | 107.00 | 99.200 | 100.00 | 99.048 | 1,313 |
| 2024-01-11 | 100.00 | 100.00 | 96.600 | 96.600 | 95.680 | 225 |
| 2024-01-10 | 101.00 | 102.00 | 95.000 | 100.00 | 99.048 | 1,524 |
| 2024-01-09 | 91.400 | 105.00 | 88.800 | 105.00 | 104.00 | 1,251 |
| 2024-01-08 | 87.000 | 88.000 | 86.600 | 88.000 | 87.162 | 262 |
| 2024-01-05 | 87.200 | 87.200 | 87.000 | 87.000 | 86.171 | 103 |
| 2024-01-04 | 86.200 | 90.000 | 86.200 | 86.800 | 85.973 | 523 |
| 2024-01-03 | 90.000 | 90.000 | 86.200 | 88.000 | 87.162 | 392 |
| 2024-01-02 | 91.200 | 91.200 | 87.600 | 90.000 | 89.143 | 171 |
| 2023-12-29 | 91.000 | 93.000 | 89.400 | 91.000 | 90.133 | 932 |
| 2023-12-28 | 90.000 | 91.000 | 87.200 | 91.000 | 90.133 | 792 |
| 2023-12-27 | 89.800 | 90.000 | 89.800 | 90.000 | 89.143 | 505 |
| 2023-12-22 | 86.000 | 91.000 | 86.000 | 88.000 | 87.162 | 1,156 |
| 2023-12-21 | 88.800 | 88.800 | 88.800 | 88.800 | 87.954 | 345 |
| 2023-12-20 | 87.000 | 88.800 | 84.400 | 88.800 | 87.954 | 332 |
| 2023-12-19 | 89.800 | 89.800 | 83.000 | 84.600 | 83.794 | 1,266 |
| 2023-12-18 | 79.200 | 90.800 | 79.200 | 88.600 | 87.756 | 1,527 |
| 2023-12-15 | 83.600 | 83.600 | 80.000 | 80.200 | 79.436 | 287 |
| 2023-12-14 | 75.400 | 83.600 | 73.600 | 81.000 | 80.229 | 1,020 |
| 2023-12-13 | 75.000 | 75.400 | 73.000 | 75.400 | 74.682 | 631 |
| 2023-12-12 | 74.000 | 75.400 | 73.000 | 75.400 | 74.682 | 359 |
| 2023-12-11 | 76.200 | 76.200 | 73.600 | 74.800 | 74.088 | 59 |
| 2023-12-08 | 74.000 | 76.200 | 73.000 | 76.200 | 75.474 | 82 |
| 2023-12-07 | 77.600 | 77.600 | 77.600 | 77.600 | 76.861 | 0 |
| 2023-12-06 | 75.400 | 77.600 | 75.400 | 77.600 | 76.861 | 19 |
| 2023-12-05 | 69.000 | 75.400 | 69.000 | 75.400 | 74.682 | 448 |
| 2023-12-04 | 71.000 | 71.000 | 69.000 | 69.000 | 68.343 | 80 |
| 2023-12-01 | 74.800 | 74.800 | 70.000 | 73.000 | 72.305 | 1,173 |
| 2023-11-30 | 75.800 | 76.600 | 72.000 | 72.000 | 71.314 | 800 |
| 2023-11-29 | 75.000 | 77.400 | 72.400 | 72.400 | 71.711 | 314 |
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.