Aixia Group AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	74.000	75.600	66.000	75.600	74.880	5,455
2023-11-27	74.000	76.000	74.000	76.000	75.276	72
2023-11-24	74.000	76.000	74.000	75.000	74.286	570
2023-11-23	76.000	78.800	76.000	76.000	75.276	472
2023-11-22	79.800	79.800	73.200	79.600	78.842	667
2023-11-21	76.000	80.000	74.400	79.800	79.040	1,567
2023-11-20	71.400	77.800	69.600	72.400	71.711	533
2023-11-17	77.400	79.000	69.800	71.400	70.720	2,548
2023-11-16	78.000	81.800	77.400	78.800	78.050	705
2023-11-15	77.000	85.000	77.000	80.000	79.238	1,884
2023-11-14	94.600	94.600	75.000	77.000	76.267	9,151
2023-11-13	49.500	99.000	49.500	90.800	89.935	22,197
2023-11-10	37.000	39.100	35.100	37.400	37.044	2,351
2023-11-09	36.900	36.900	36.900	36.900	36.549	150
2023-11-08	35.000	35.100	35.000	35.000	34.667	3,000
2023-11-07	36.900	36.900	36.900	36.900	36.549	0
2023-11-06	36.900	36.900	36.900	36.900	36.549	0
2023-11-03	34.800	36.900	34.800	36.900	36.549	50
2023-11-02	35.800	36.900	35.000	36.900	36.549	276
2023-11-01	34.900	35.600	34.800	35.600	35.261	518
2023-10-31	36.500	36.500	36.500	36.500	36.152	0
2023-10-30	36.500	36.500	36.500	36.500	36.152	40
2023-10-27	35.000	36.000	35.000	36.000	35.657	30
2023-10-26	35.000	36.100	34.900	36.100	35.756	239
2023-10-25	37.000	37.000	37.000	37.000	36.648	3
2023-10-24	34.600	36.000	34.600	36.000	35.657	180
2023-10-23	35.000	38.300	34.000	35.000	34.667	972
2023-10-20	37.700	38.700	32.000	34.000	33.676	5,288
2023-10-19	36.600	36.600	36.600	36.600	36.251	0
2023-10-18	35.500	36.600	34.500	36.600	36.251	297
2023-10-17	34.700	36.600	34.700	35.500	35.162	178
2023-10-16	35.100	35.100	35.100	35.100	34.766	0
2023-10-13	35.100	35.100	35.100	35.100	34.766	0
2023-10-12	35.100	35.100	35.100	35.100	34.766	0
2023-10-11	35.100	35.100	35.100	35.100	34.766	0
2023-10-10	35.100	35.100	35.100	35.100	34.766	0
2023-10-09	35.100	35.100	35.100	35.100	34.766	0
2023-10-06	35.100	35.100	35.100	35.100	34.766	0
2023-10-05	35.100	35.100	35.100	35.100	34.766	0
2023-10-04	35.100	35.100	35.100	35.100	34.766	0
2023-10-03	35.100	35.100	35.100	35.100	34.766	0
2023-10-02	35.100	35.100	35.100	35.100	34.766	0
2023-09-29	35.100	35.100	35.100	35.100	34.766	0
2023-09-28	35.100	35.100	35.100	35.100	34.766	0
2023-09-27	35.100	35.100	35.100	35.100	34.766	0
2023-09-26	35.100	35.100	35.100	35.100	34.766	0
2023-09-25	35.100	35.100	35.100	35.100	34.766	0
2023-09-22	35.100	35.100	35.100	35.100	34.766	0
2023-09-21	35.100	35.100	35.100	35.100	34.766	0
2023-09-20	35.100	35.100	35.100	35.100	34.766	0
2023-09-19	35.100	35.100	35.100	35.100	34.766	0
2023-09-18	35.100	35.100	35.100	35.100	34.766	0
2023-09-15	35.100	35.100	35.100	35.100	34.766	0
2023-09-14	37.200	37.200	34.000	35.100	34.766	1,141
2023-09-13	39.100	39.100	36.000	37.200	36.846	4,185
2023-09-12	41.500	41.800	40.000	40.000	39.619	947
2023-09-11	41.500	42.800	41.500	42.800	42.392	1,003
2023-09-08	41.500	42.000	40.300	40.300	39.916	966
2023-09-07	42.300	43.100	42.300	43.100	42.690	24
2023-09-06	42.300	42.300	42.300	42.300	41.897	118

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.