Aixia Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	43.400	43.400	43.100	43.100	42.690	851
2023-09-04	43.600	46.100	43.600	46.100	45.661	13
2023-09-01	46.100	46.100	46.100	46.100	45.661	50
2023-08-31	43.800	44.700	43.800	44.700	44.274	241
2023-08-30	45.200	45.200	44.000	44.000	43.581	114
2023-08-29	45.400	45.400	45.400	45.400	44.968	0
2023-08-28	45.400	45.400	45.400	45.400	44.968	0
2023-08-25	45.400	45.400	45.400	45.400	44.968	25
2023-08-24	46.300	46.300	43.700	45.400	44.968	283
2023-08-23	47.100	47.100	47.100	47.100	46.651	25
2023-08-22	48.000	48.000	47.800	47.800	47.345	300
2023-08-21	49.100	49.400	46.600	49.100	48.632	431
2023-08-18	54.000	55.000	49.300	49.300	48.831	1,451
2023-08-17	54.600	54.600	54.600	54.600	54.080	90
2023-08-16	55.000	55.000	55.000	55.000	54.476	6
2023-08-15	55.000	55.000	55.000	55.000	54.476	194
2023-08-14	56.600	56.600	56.600	56.600	56.061	0
2023-08-11	56.600	56.600	56.600	56.600	56.061	0
2023-08-10	56.600	56.600	55.000	56.600	56.061	251
2023-08-09	58.400	58.400	58.400	58.400	57.844	8
2023-08-08	56.600	56.600	56.600	56.600	56.061	85
2023-08-07	56.600	56.600	56.600	56.600	56.061	0
2023-08-04	56.600	56.600	56.600	56.600	56.061	2
2023-08-03	56.600	56.600	56.600	56.600	56.061	0
2023-08-02	55.000	56.600	55.000	56.600	56.061	105
2023-08-01	58.200	59.000	56.400	56.400	55.863	106
2023-07-31	58.200	58.200	58.200	58.200	57.646	10
2023-07-28	56.800	56.800	56.400	56.400	55.863	50
2023-07-27	56.800	56.800	56.800	56.800	56.259	232
2023-07-26	55.200	60.000	55.200	56.800	56.259	395
2023-07-25	51.600	55.200	51.600	55.200	54.674	215
2023-07-24	53.200	53.200	53.200	53.200	52.693	102
2023-07-21	54.000	54.000	54.000	54.000	53.486	92
2023-07-20	54.200	54.200	54.200	54.200	53.684	0
2023-07-19	56.000	56.000	54.200	54.200	53.684	176
2023-07-18	57.400	57.400	57.400	57.400	56.853	88
2023-07-17	58.600	60.800	57.600	60.800	60.221	430
2023-07-14	57.000	57.600	55.600	55.600	55.071	357
2023-07-13	57.200	59.400	57.200	59.400	58.834	256
2023-07-12	55.000	57.400	55.000	57.000	56.457	328
2023-07-11	56.800	56.800	55.000	55.000	54.476	409
2023-07-10	53.400	56.600	53.400	55.400	54.872	191
2023-07-07	56.000	56.600	54.000	56.600	56.061	204
2023-07-06	59.400	59.400	59.400	59.400	58.834	0
2023-07-05	59.600	59.800	58.000	59.400	58.834	182
2023-07-04	60.000	60.000	59.600	59.600	59.032	146
2023-07-03	59.000	61.000	59.000	60.000	59.429	343
2023-06-30	59.000	59.000	59.000	59.000	58.438	8
2023-06-29	56.200	58.800	56.000	58.000	57.448	306
2023-06-28	56.200	56.200	56.200	56.200	55.665	12
2023-06-27	56.200	59.400	56.200	59.400	58.834	28
2023-06-26	59.400	59.400	59.400	59.400	58.834	1
2023-06-22	57.400	61.600	57.400	59.400	58.834	521
2023-06-21	55.800	55.800	53.000	55.000	54.476	765
2023-06-20	57.400	57.400	57.400	57.400	56.853	390
2023-06-19	59.400	60.000	59.400	60.000	59.429	179
2023-06-16	59.200	59.200	59.200	59.200	58.636	17
2023-06-15	52.200	59.200	49.000	59.200	58.636	2,184
2023-06-14	57.800	57.800	52.200	53.400	52.891	751
2023-06-13	58.400	65.400	58.000	58.000	57.448	725

← NewerPage 14 of 21 · 1,258 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.