Aixia Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 104.50 | 105.00 | 101.00 | 101.00 | 101.00 | 415 |
| 2026-01-28 | 102.00 | 105.50 | 99.400 | 104.50 | 104.50 | 1,683 |
| 2026-01-27 | 98.800 | 103.50 | 98.800 | 102.00 | 102.00 | 801 |
| 2026-01-26 | 102.50 | 102.50 | 99.000 | 99.600 | 99.600 | 726 |
| 2026-01-23 | 104.50 | 104.50 | 99.600 | 102.50 | 102.50 | 48 |
| 2026-01-22 | 103.00 | 103.00 | 96.600 | 98.600 | 98.600 | 860 |
| 2026-01-21 | 103.00 | 103.00 | 98.400 | 100.00 | 100.00 | 880 |
| 2026-01-20 | 102.00 | 109.50 | 102.00 | 105.50 | 105.50 | 167 |
| 2026-01-19 | 99.600 | 103.00 | 99.400 | 103.00 | 103.00 | 494 |
| 2026-01-16 | 104.00 | 108.00 | 98.600 | 105.00 | 105.00 | 1,048 |
| 2026-01-15 | 106.50 | 106.50 | 103.00 | 104.00 | 104.00 | 181 |
| 2026-01-14 | 111.00 | 111.50 | 104.00 | 105.50 | 105.50 | 655 |
| 2026-01-13 | 111.00 | 111.00 | 105.50 | 109.00 | 109.00 | 163 |
| 2026-01-12 | 112.50 | 112.50 | 103.00 | 108.00 | 108.00 | 414 |
| 2026-01-09 | 100.50 | 112.00 | 100.50 | 110.00 | 110.00 | 169 |
| 2026-01-08 | 103.50 | 104.00 | 100.00 | 101.50 | 101.50 | 586 |
| 2026-01-07 | 107.00 | 114.50 | 100.50 | 103.50 | 103.50 | 1,015 |
| 2026-01-05 | 112.00 | 112.00 | 103.50 | 110.00 | 110.00 | 339 |
| 2026-01-02 | 107.00 | 112.00 | 105.00 | 111.50 | 111.50 | 1,661 |
| 2025-12-30 | 103.00 | 115.00 | 98.400 | 107.00 | 107.00 | 2,893 |
| 2025-12-29 | 98.600 | 108.00 | 98.400 | 107.00 | 107.00 | 806 |
| 2025-12-23 | 95.800 | 101.50 | 95.200 | 98.400 | 98.400 | 675 |
| 2025-12-22 | 98.200 | 99.000 | 95.000 | 99.000 | 99.000 | 617 |
| 2025-12-19 | 96.000 | 99.000 | 95.200 | 99.000 | 99.000 | 570 |
| 2025-12-18 | 96.000 | 99.200 | 96.000 | 99.200 | 99.200 | 38 |
| 2025-12-17 | 101.50 | 101.50 | 96.800 | 100.00 | 100.00 | 64 |
| 2025-12-16 | 101.50 | 101.50 | 96.400 | 98.000 | 98.000 | 315 |
| 2025-12-15 | 96.000 | 100.50 | 96.000 | 100.50 | 100.50 | 309 |
| 2025-12-12 | 105.50 | 105.50 | 97.200 | 100.50 | 100.50 | 83 |
| 2025-12-11 | 95.400 | 101.50 | 95.400 | 98.600 | 98.600 | 1,293 |
| 2025-12-10 | 103.00 | 105.00 | 96.200 | 105.00 | 105.00 | 692 |
| 2025-12-09 | 108.50 | 108.50 | 94.800 | 103.50 | 103.50 | 637 |
| 2025-12-08 | 102.00 | 106.00 | 100.00 | 105.00 | 105.00 | 125 |
| 2025-12-05 | 101.00 | 104.50 | 98.200 | 104.50 | 104.50 | 358 |
| 2025-12-04 | 108.00 | 108.00 | 100.00 | 102.50 | 102.50 | 192 |
| 2025-12-03 | 109.00 | 109.00 | 100.00 | 108.50 | 108.50 | 291 |
| 2025-12-02 | 99.000 | 110.00 | 98.400 | 110.00 | 110.00 | 1,623 |
| 2025-12-01 | 104.50 | 105.50 | 102.00 | 102.50 | 102.50 | 1,472 |
| 2025-11-28 | 100.00 | 109.00 | 98.000 | 104.00 | 104.00 | 878 |
| 2025-11-27 | 110.00 | 110.00 | 100.50 | 105.00 | 105.00 | 1,802 |
| 2025-11-26 | 113.50 | 113.50 | 107.00 | 111.50 | 111.50 | 1,079 |
| 2025-11-25 | 106.50 | 109.50 | 106.50 | 107.50 | 107.50 | 480 |
| 2025-11-24 | 108.00 | 110.50 | 106.50 | 106.50 | 106.50 | 511 |
| 2025-11-21 | 106.00 | 112.50 | 96.400 | 107.00 | 107.00 | 1,218 |
| 2025-11-20 | 109.00 | 109.50 | 103.50 | 107.00 | 107.00 | 1,540 |
| 2025-11-19 | 94.000 | 107.50 | 91.200 | 106.50 | 106.50 | 3,041 |
| 2025-11-18 | 99.400 | 103.00 | 95.000 | 97.000 | 97.000 | 2,038 |
| 2025-11-17 | 100.00 | 100.00 | 97.000 | 99.400 | 99.400 | 401 |
| 2025-11-14 | 104.00 | 104.00 | 96.200 | 99.800 | 99.800 | 993 |
| 2025-11-13 | 106.50 | 108.00 | 102.00 | 103.00 | 103.00 | 804 |
| 2025-11-12 | 103.00 | 108.00 | 103.00 | 105.50 | 105.50 | 703 |
| 2025-11-11 | 101.00 | 109.50 | 101.00 | 105.00 | 105.00 | 316 |
| 2025-11-10 | 110.00 | 110.00 | 104.50 | 107.00 | 107.00 | 865 |
| 2025-11-07 | 113.00 | 116.50 | 110.00 | 111.50 | 111.50 | 725 |
| 2025-11-06 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,057 |
| 2025-11-05 | 129.00 | 129.00 | 112.00 | 114.00 | 114.00 | 668 |
| 2025-11-04 | 115.00 | 118.00 | 110.50 | 116.50 | 116.50 | 2,075 |
| 2025-11-03 | 114.00 | 117.00 | 109.50 | 113.00 | 113.00 | 1,244 |
| 2025-10-31 | 111.00 | 129.50 | 111.00 | 118.00 | 118.00 | 1,848 |
| 2025-10-30 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 445 |
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.