Aixia Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	58.800	59.200	56.000	56.000	55.467	1,506
2023-06-09	61.800	61.800	61.800	61.800	61.211	0
2023-06-08	58.800	61.800	58.800	61.800	61.211	11
2023-06-07	60.200	62.000	58.400	61.800	61.211	883
2023-06-05	64.000	64.000	64.000	64.000	63.391	0
2023-06-02	64.200	64.200	64.000	64.000	63.391	172
2023-06-01	65.400	68.000	63.400	68.000	67.352	1,272
2023-05-31	70.600	70.600	68.800	69.400	68.739	407
2023-05-30	79.600	79.600	70.600	70.600	69.928	995
2023-05-29	76.000	76.000	75.000	75.000	74.286	57
2023-05-26	77.600	77.800	77.600	77.800	77.059	259
2023-05-25	75.600	77.600	75.400	77.600	76.861	480
2023-05-24	75.200	75.200	75.200	75.200	74.484	210
2023-05-23	84.600	84.600	76.000	76.000	75.276	1,559
2023-05-22	88.000	88.000	85.000	87.800	86.964	239
2023-05-19	87.000	87.000	83.200	83.200	82.408	51
2023-05-17	83.800	83.800	83.800	83.800	83.002	5
2023-05-16	85.000	85.000	85.000	85.000	84.191	58
2023-05-15	88.000	88.000	88.000	88.000	87.162	45
2023-05-12	87.400	87.400	87.400	87.400	86.568	0
2023-05-11	83.000	88.000	83.000	87.400	86.568	141
2023-05-10	85.000	85.000	85.000	85.000	84.191	0
2023-05-09	85.000	85.000	85.000	85.000	84.191	0
2023-05-08	85.000	85.000	85.000	85.000	84.191	115
2023-05-05	88.800	91.000	85.000	85.000	84.191	972
2023-05-04	88.800	88.800	88.800	88.800	87.954	22
2023-05-03	88.600	91.000	83.200	88.000	87.162	303
2023-05-02	88.800	88.800	88.600	88.600	87.756	10
2023-04-28	82.800	86.400	82.800	86.400	85.577	89
2023-04-27	82.200	84.400	82.200	84.400	83.596	93
2023-04-26	85.200	85.200	82.600	82.600	81.813	470
2023-04-25	85.800	85.800	81.000	82.800	82.011	143
2023-04-24	85.400	87.200	85.000	85.000	84.191	493
2023-04-21	80.400	87.800	79.200	85.200	84.389	1,236
2023-04-20	76.000	79.200	75.200	79.200	78.446	522
2023-04-19	74.200	76.600	74.200	76.600	75.871	152
2023-04-18	72.000	73.000	72.000	73.000	72.305	120
2023-04-17	71.000	71.000	70.000	70.000	69.333	64
2023-04-14	73.800	73.800	70.600	73.600	72.899	252
2023-04-13	73.200	73.200	73.200	73.200	72.503	13
2023-04-12	73.200	73.200	73.200	73.200	72.503	20
2023-04-11	69.400	71.600	69.400	71.600	70.918	200
2023-04-06	68.200	68.200	67.600	67.600	66.956	122
2023-04-05	71.800	71.800	67.200	69.800	69.135	620
2023-04-04	70.000	70.800	67.600	70.800	70.126	464
2023-04-03	72.800	72.800	70.000	71.600	70.918	285
2023-03-31	74.800	74.800	68.600	71.800	71.116	1,320
2023-03-30	75.000	75.000	72.800	74.600	73.890	156
2023-03-29	73.800	73.800	73.800	73.800	73.097	145
2023-03-28	70.600	71.800	68.200	71.800	71.116	119
2023-03-27	69.200	72.600	69.200	70.600	69.928	909
2023-03-24	69.200	69.200	69.000	69.200	68.541	295
2023-03-23	69.200	69.200	69.200	69.200	68.541	41
2023-03-22	69.200	69.200	69.200	69.200	68.541	0
2023-03-21	69.200	69.200	69.200	69.200	68.541	6
2023-03-20	64.600	67.400	64.600	67.400	66.758	11
2023-03-17	66.600	69.800	66.200	66.200	65.570	225
2023-03-16	66.000	68.600	63.600	68.600	67.947	767
2023-03-15	67.000	67.800	64.200	67.600	66.956	1,245
2023-03-14	68.200	70.000	68.200	70.000	69.333	206

← NewerPage 15 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.