Aixia Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	86.800	86.800	86.800	86.800	85.973	0
2022-12-14	86.800	86.800	86.800	86.800	85.973	0
2022-12-13	86.800	86.800	86.800	86.800	85.973	0
2022-12-12	89.800	89.800	83.400	86.800	85.973	289
2022-12-09	88.400	88.400	88.400	88.400	87.558	0
2022-12-08	90.400	90.400	88.400	88.400	87.558	171
2022-12-07	81.600	87.800	81.600	87.800	86.964	65
2022-12-06	87.800	88.800	81.200	83.000	82.210	592
2022-12-05	88.400	88.400	88.400	88.400	87.558	0
2022-12-02	88.400	88.400	88.400	88.400	87.558	0
2022-12-01	88.600	88.600	88.400	88.400	87.558	139
2022-11-30	90.000	90.000	90.000	90.000	89.143	20
2022-11-29	97.000	97.000	88.400	90.000	89.143	314
2022-11-28	94.600	94.800	94.600	94.800	93.897	95
2022-11-25	90.400	93.000	90.400	92.000	91.124	54
2022-11-24	88.800	88.800	85.000	88.000	87.162	227
2022-11-23	89.400	89.400	86.200	86.200	85.379	1,906
2022-11-22	88.000	88.000	88.000	88.000	87.162	0
2022-11-21	88.200	90.600	88.000	88.000	87.162	92
2022-11-18	91.200	91.200	91.200	91.200	90.331	0
2022-11-17	94.000	94.000	91.000	91.200	90.331	106
2022-11-16	92.800	92.800	92.800	92.800	91.916	0
2022-11-15	89.800	93.000	88.800	92.800	91.916	664
2022-11-14	94.000	94.000	89.800	89.800	88.945	106
2022-11-11	92.000	92.000	92.000	92.000	91.124	0
2022-11-10	88.000	92.000	86.600	92.000	91.124	524
2022-11-09	88.600	92.000	87.400	89.400	88.549	445
2022-11-08	92.800	92.800	92.800	92.800	91.916	0
2022-11-07	94.000	94.000	92.800	92.800	91.916	817
2022-11-04	92.600	92.600	92.600	92.600	91.718	200
2022-11-03	87.200	87.200	87.200	87.200	86.370	0
2022-11-02	87.200	87.200	87.200	87.200	86.370	0
2022-11-01	87.200	88.400	85.800	87.200	86.370	674
2022-10-31	95.000	95.000	95.000	95.000	94.095	0
2022-10-28	95.000	101.00	94.600	95.000	94.095	1,786
2022-10-27	96.000	97.800	96.000	97.800	96.869	105
2022-10-26	100.00	101.00	95.000	96.000	95.086	531
2022-10-25	94.800	97.400	94.800	97.400	96.472	403
2022-10-24	92.600	94.800	92.000	94.800	93.897	214
2022-10-21	95.200	95.400	95.200	95.400	94.491	25
2022-10-20	95.400	95.400	95.400	95.400	94.491	1
2022-10-19	94.400	96.600	92.600	92.600	91.718	348
2022-10-18	91.200	92.800	91.000	92.800	91.916	187
2022-10-17	86.200	91.200	84.000	91.200	90.331	330
2022-10-14	91.600	91.600	85.000	88.000	87.162	357
2022-10-13	89.800	89.800	89.800	89.800	88.945	25
2022-10-12	83.400	87.400	83.400	87.400	86.568	13
2022-10-11	89.800	89.800	85.000	85.000	84.191	550
2022-10-10	89.800	89.800	89.800	89.800	88.945	15
2022-10-07	91.600	92.600	87.400	87.400	86.568	2,319
2022-10-06	90.400	91.600	89.200	91.600	90.728	13
2022-10-05	87.400	90.400	87.400	90.400	89.539	1,498
2022-10-04	87.400	87.400	87.400	87.400	86.568	30
2022-10-03	85.000	86.000	82.000	86.000	85.181	276
2022-09-30	86.200	86.800	83.000	86.800	85.973	837
2022-09-29	87.800	87.800	86.000	86.000	85.181	1,970
2022-09-28	90.400	90.400	90.400	90.400	89.539	0
2022-09-27	90.400	90.400	90.400	90.400	89.539	12
2022-09-26	91.000	94.200	88.000	88.000	87.162	133
2022-09-23	90.400	90.400	90.400	90.400	89.539	0

← NewerPage 17 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.