Aixia Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	63.800	67.400	63.800	66.200	66.200	1,181
2026-04-24	68.600	68.600	56.200	64.000	64.000	541
2026-04-23	67.600	69.800	67.000	69.400	69.400	724
2026-04-22	66.800	66.800	55.200	65.600	65.600	469
2026-04-21	65.000	69.800	52.800	66.200	66.200	431
2026-04-20	69.600	69.600	64.000	67.800	67.800	1,489
2026-04-17	70.000	70.000	64.000	66.000	66.000	331
2026-04-16	65.600	74.800	60.000	68.600	68.600	388
2026-04-15	67.400	67.400	63.200	65.800	65.800	233
2026-04-14	66.000	68.000	65.800	68.000	68.000	867
2026-04-13	64.600	66.000	64.600	65.800	65.800	121
2026-04-10	66.800	70.000	62.200	65.200	65.200	1,286
2026-04-09	58.600	66.800	58.600	66.800	66.800	20
2026-04-08	53.400	64.800	53.400	64.000	64.000	709
2026-04-07	63.200	67.400	59.000	62.800	62.800	334
2026-04-02	67.600	67.600	60.600	63.400	63.400	781
2026-04-01	73.200	73.200	60.800	69.000	69.000	1,325
2026-03-31	55.600	72.000	55.600	70.400	70.400	3,662
2026-03-30	54.800	55.000	47.300	54.000	54.000	3,433
2026-03-27	50.000	51.400	49.100	51.200	51.200	412
2026-03-26	49.600	53.200	49.500	52.400	52.400	549
2026-03-25	53.600	53.600	53.600	53.600	53.600	6
2026-03-24	53.600	53.800	53.600	53.800	53.800	85
2026-03-23	47.000	51.400	43.200	51.400	51.400	506
2026-03-20	48.000	52.800	48.000	52.800	52.800	92
2026-03-19	54.000	54.600	48.100	52.600	52.600	583
2026-03-18	48.000	52.600	48.000	52.000	52.000	177
2026-03-17	52.800	52.800	47.400	52.200	52.200	864
2026-03-16	56.000	56.000	51.200	53.200	53.200	1,092
2026-03-13	51.200	56.000	51.200	56.000	56.000	687
2026-03-12	53.200	53.200	48.000	51.200	51.200	924
2026-03-11	52.200	52.200	48.800	51.400	51.400	2,346
2026-03-10	51.400	54.800	51.400	54.200	54.200	82
2026-03-09	50.000	55.800	50.000	55.400	55.400	194
2026-03-06	55.200	55.400	52.000	54.800	54.800	343
2026-03-05	56.800	56.800	53.000	54.800	54.800	504
2026-03-04	55.000	58.200	55.000	56.800	56.800	1,793
2026-03-03	50.400	53.000	50.200	52.000	52.000	1,479
2026-03-02	55.600	58.200	50.000	55.000	55.000	4,702
2026-02-27	63.400	63.400	53.400	61.400	61.400	6,243
2026-02-26	74.600	74.600	63.000	64.800	64.800	4,802
2026-02-25	82.200	82.200	72.600	72.600	72.600	4,617
2026-02-24	80.200	89.600	80.000	89.600	89.600	976
2026-02-23	91.000	91.000	86.600	89.800	89.800	736
2026-02-20	97.400	97.400	91.800	95.000	95.000	1,298
2026-02-19	102.50	102.50	99.800	101.00	101.00	54
2026-02-18	98.000	99.200	93.400	98.800	98.800	58
2026-02-17	97.800	99.200	92.600	98.200	98.200	36
2026-02-16	97.400	100.00	93.200	98.000	98.000	566
2026-02-13	96.600	98.600	94.000	97.400	97.400	1,030
2026-02-12	91.600	98.200	91.600	98.200	98.200	71
2026-02-11	100.00	100.00	99.400	99.400	99.400	16
2026-02-10	96.800	100.00	96.800	99.400	99.400	26
2026-02-09	94.200	96.800	91.000	96.800	96.800	3,375
2026-02-06	98.000	98.000	95.400	96.800	96.800	865
2026-02-05	101.50	101.50	93.800	94.000	94.000	1,269
2026-02-04	100.50	101.00	93.000	94.800	94.800	1,066
2026-02-03	100.50	105.00	100.00	100.00	100.00	776
2026-02-02	100.00	106.00	98.000	104.00	104.00	129
2026-01-30	105.00	106.00	103.50	104.00	104.00	321

← NewerPage 3 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.