Aixia Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 125.00 | 128.50 | 110.00 | 120.00 | 120.00 | 1,825 |
| 2025-10-28 | 120.00 | 129.50 | 120.00 | 126.50 | 126.50 | 1,233 |
| 2025-10-27 | 139.50 | 139.50 | 121.50 | 129.50 | 129.50 | 414 |
| 2025-10-24 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 330 |
| 2025-10-23 | 115.50 | 130.00 | 115.50 | 123.50 | 123.50 | 783 |
| 2025-10-22 | 114.00 | 121.00 | 110.00 | 118.00 | 118.00 | 1,949 |
| 2025-10-21 | 115.50 | 120.50 | 112.50 | 120.50 | 120.50 | 565 |
| 2025-10-20 | 121.50 | 121.50 | 112.50 | 121.00 | 121.00 | 1,006 |
| 2025-10-17 | 112.50 | 121.50 | 112.00 | 117.50 | 117.50 | 458 |
| 2025-10-16 | 119.00 | 123.00 | 114.50 | 121.50 | 121.50 | 2,197 |
| 2025-10-15 | 125.00 | 127.00 | 117.00 | 120.00 | 120.00 | 257 |
| 2025-10-14 | 124.00 | 124.00 | 111.50 | 113.00 | 113.00 | 594 |
| 2025-10-13 | 116.50 | 118.00 | 111.50 | 111.50 | 111.50 | 1,338 |
| 2025-10-10 | 119.00 | 119.00 | 113.50 | 119.00 | 119.00 | 1,360 |
| 2025-10-09 | 133.00 | 133.00 | 118.00 | 121.00 | 121.00 | 839 |
| 2025-10-08 | 116.00 | 120.50 | 111.00 | 120.50 | 120.50 | 1,852 |
| 2025-10-07 | 121.50 | 121.50 | 115.00 | 117.00 | 117.00 | 1,869 |
| 2025-10-06 | 128.00 | 128.00 | 115.00 | 122.00 | 122.00 | 1,786 |
| 2025-10-03 | 128.50 | 136.50 | 126.00 | 128.50 | 128.50 | 1,119 |
| 2025-10-02 | 130.00 | 136.00 | 127.00 | 130.00 | 130.00 | 322 |
| 2025-10-01 | 138.50 | 139.00 | 120.00 | 127.00 | 127.00 | 1,570 |
| 2025-09-30 | 140.00 | 140.00 | 126.50 | 131.50 | 131.50 | 1,539 |
| 2025-09-29 | 144.50 | 144.50 | 119.00 | 141.00 | 141.00 | 1,220 |
| 2025-09-26 | 136.50 | 142.50 | 128.00 | 133.00 | 133.00 | 3,193 |
| 2025-09-25 | 126.00 | 143.50 | 125.50 | 130.00 | 130.00 | 1,942 |
| 2025-09-24 | 142.00 | 143.50 | 135.00 | 135.00 | 135.00 | 1,772 |
| 2025-09-23 | 145.00 | 145.00 | 137.00 | 142.00 | 142.00 | 1,282 |
| 2025-09-22 | 154.00 | 154.00 | 141.50 | 141.50 | 141.50 | 663 |
| 2025-09-19 | 139.00 | 145.00 | 138.00 | 143.00 | 143.00 | 796 |
| 2025-09-18 | 145.00 | 145.00 | 136.00 | 139.50 | 139.50 | 505 |
| 2025-09-17 | 146.00 | 146.00 | 140.00 | 145.50 | 145.50 | 1,316 |
| 2025-09-16 | 152.00 | 152.00 | 143.00 | 146.00 | 146.00 | 466 |
| 2025-09-15 | 140.00 | 155.50 | 140.00 | 152.00 | 152.00 | 752 |
| 2025-09-12 | 149.00 | 153.00 | 145.50 | 153.00 | 153.00 | 515 |
| 2025-09-11 | 153.00 | 161.50 | 148.00 | 151.00 | 151.00 | 1,355 |
| 2025-09-10 | 150.50 | 158.00 | 150.00 | 157.50 | 157.50 | 882 |
| 2025-09-09 | 159.00 | 159.00 | 151.00 | 159.00 | 159.00 | 996 |
| 2025-09-08 | 160.50 | 160.50 | 158.00 | 159.00 | 159.00 | 456 |
| 2025-09-05 | 154.50 | 165.00 | 154.50 | 160.50 | 160.50 | 1,477 |
| 2025-09-04 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 420 |
| 2025-09-03 | 161.00 | 161.00 | 159.00 | 159.50 | 159.50 | 378 |
| 2025-09-02 | 159.50 | 160.50 | 159.50 | 159.50 | 159.50 | 262 |
| 2025-09-01 | 157.00 | 164.50 | 156.00 | 160.50 | 160.50 | 1,525 |
| 2025-08-29 | 160.00 | 160.00 | 155.00 | 159.50 | 159.50 | 659 |
| 2025-08-28 | 160.00 | 160.00 | 152.00 | 158.50 | 158.50 | 2,526 |
| 2025-08-27 | 159.00 | 167.00 | 156.00 | 156.00 | 156.00 | 2,024 |
| 2025-08-26 | 155.50 | 161.50 | 154.00 | 158.50 | 158.50 | 986 |
| 2025-08-25 | 156.50 | 169.50 | 155.00 | 155.00 | 155.00 | 777 |
| 2025-08-22 | 155.50 | 159.50 | 155.00 | 156.50 | 156.50 | 1,030 |
| 2025-08-21 | 153.00 | 155.50 | 153.00 | 155.50 | 155.50 | 666 |
| 2025-08-20 | 155.50 | 155.50 | 152.50 | 153.00 | 153.00 | 687 |
| 2025-08-19 | 156.00 | 157.00 | 152.50 | 155.00 | 155.00 | 2,202 |
| 2025-08-18 | 159.00 | 159.00 | 150.50 | 152.50 | 152.50 | 1,496 |
| 2025-08-15 | 158.50 | 158.50 | 141.50 | 158.50 | 158.50 | 261 |
| 2025-08-14 | 152.00 | 158.50 | 149.50 | 158.50 | 158.50 | 636 |
| 2025-08-13 | 159.50 | 160.00 | 152.50 | 155.00 | 155.00 | 716 |
| 2025-08-12 | 149.00 | 155.00 | 149.00 | 155.00 | 155.00 | 409 |
| 2025-08-11 | 150.50 | 151.00 | 150.50 | 150.50 | 150.50 | 1,143 |
| 2025-08-08 | 153.50 | 155.50 | 141.00 | 152.50 | 152.50 | 884 |
| 2025-08-07 | 151.50 | 154.50 | 151.00 | 153.50 | 153.50 | 1,102 |
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.