Aixia Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	65.400	70.200	64.200	70.200	69.531	1,640
2023-03-10	69.400	69.400	64.200	66.400	65.768	1,125
2023-03-09	70.000	70.000	70.000	70.000	69.333	0
2023-03-08	72.200	72.200	70.000	70.000	69.333	517
2023-03-07	70.400	73.400	70.400	73.400	72.701	45
2023-03-06	71.000	72.000	70.400	70.400	69.730	368
2023-03-03	71.000	72.000	71.000	72.000	71.314	270
2023-03-02	71.400	71.400	68.800	70.400	69.730	1,618
2023-03-01	74.600	74.600	71.400	72.000	71.314	2,963
2023-02-28	77.800	77.800	77.800	77.800	77.059	0
2023-02-27	78.000	78.000	77.800	77.800	77.059	463
2023-02-24	81.400	81.400	81.400	81.400	80.625	0
2023-02-23	81.400	81.400	81.400	81.400	80.625	0
2023-02-22	81.400	81.400	81.400	81.400	80.625	0
2023-02-21	82.000	82.200	79.000	81.400	80.625	229
2023-02-20	82.000	82.000	82.000	82.000	81.219	0
2023-02-17	82.000	82.000	82.000	82.000	81.219	0
2023-02-16	79.800	82.000	79.800	82.000	81.219	50
2023-02-15	80.200	81.800	78.800	81.800	81.021	36
2023-02-14	81.000	82.600	78.600	82.600	81.813	381
2023-02-13	80.800	80.800	80.000	80.800	80.031	579
2023-02-10	80.000	80.200	80.000	80.200	79.436	15
2023-02-09	79.000	79.000	79.000	79.000	78.248	0
2023-02-08	77.000	80.000	76.800	79.000	78.248	139
2023-02-07	79.000	79.000	77.200	79.000	78.248	376
2023-02-06	77.600	77.600	77.600	77.600	76.861	0
2023-02-03	92.800	92.800	73.600	77.600	76.861	3,145
2023-02-02	86.200	92.600	86.200	91.000	90.133	621
2023-02-01	82.800	83.800	81.600	83.800	83.002	273
2023-01-31	82.600	82.600	82.600	82.600	81.813	0
2023-01-30	80.800	82.600	80.400	82.600	81.813	125
2023-01-27	75.400	86.200	74.200	80.400	79.634	2,020
2023-01-26	78.200	78.200	76.000	76.000	75.276	814
2023-01-25	79.600	80.000	78.600	78.600	77.851	111
2023-01-24	77.800	82.400	77.800	80.000	79.238	558
2023-01-23	80.200	80.200	80.200	80.200	79.436	39
2023-01-20	80.200	80.200	77.200	77.200	76.465	560
2023-01-19	80.800	80.800	78.600	78.600	77.851	92
2023-01-18	82.400	82.400	82.400	82.400	81.615	0
2023-01-17	82.400	82.400	82.400	82.400	81.615	0
2023-01-16	80.400	82.600	80.400	82.400	81.615	325
2023-01-13	82.800	82.800	82.800	82.800	82.011	0
2023-01-12	80.000	84.000	80.000	82.800	82.011	1,353
2023-01-11	78.000	81.000	78.000	80.200	79.436	1,522
2023-01-10	81.000	81.400	79.000	81.400	80.625	431
2023-01-09	85.000	85.000	83.200	83.600	82.804	286
2023-01-05	88.000	88.000	88.000	88.000	87.162	0
2023-01-04	88.400	88.400	85.800	88.000	87.162	102
2023-01-03	86.000	88.400	83.400	88.400	87.558	1,219
2023-01-02	90.000	90.000	85.400	85.800	84.983	376
2022-12-30	86.000	86.000	86.000	86.000	85.181	0
2022-12-29	86.000	86.000	86.000	86.000	85.181	0
2022-12-28	85.800	86.000	85.800	86.000	85.181	19
2022-12-27	81.000	84.200	81.000	84.200	83.398	498
2022-12-23	80.800	80.800	80.800	80.800	80.031	0
2022-12-22	84.800	84.800	79.200	80.800	80.031	709
2022-12-21	87.000	87.000	85.000	85.000	84.191	186
2022-12-20	84.600	87.000	84.600	87.000	86.171	60
2022-12-19	86.400	86.400	86.400	86.400	85.577	0
2022-12-16	86.400	86.400	86.400	86.400	85.577	150

← NewerPage 16 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.