Aixia Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 152.00 | 159.00 | 149.50 | 154.00 | 154.00 | 913 |
| 2025-08-05 | 163.00 | 163.00 | 152.00 | 152.00 | 152.00 | 1,090 |
| 2025-08-04 | 161.50 | 165.00 | 149.50 | 152.00 | 152.00 | 2,392 |
| 2025-08-01 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | 1,109 |
| 2025-07-31 | 153.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1,497 |
| 2025-07-30 | 150.50 | 153.00 | 147.00 | 152.00 | 152.00 | 1,283 |
| 2025-07-29 | 152.00 | 152.00 | 145.50 | 146.00 | 146.00 | 244 |
| 2025-07-28 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | 1,316 |
| 2025-07-25 | 139.50 | 150.00 | 139.50 | 146.00 | 146.00 | 1,002 |
| 2025-07-24 | 154.50 | 154.50 | 125.00 | 139.00 | 139.00 | 7,005 |
| 2025-07-23 | 152.50 | 154.50 | 152.00 | 154.50 | 154.50 | 989 |
| 2025-07-22 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 176 |
| 2025-07-21 | 148.00 | 153.00 | 148.00 | 151.50 | 151.50 | 516 |
| 2025-07-18 | 153.00 | 153.00 | 145.00 | 150.50 | 150.50 | 366 |
| 2025-07-17 | 149.00 | 155.00 | 149.00 | 150.00 | 150.00 | 659 |
| 2025-07-16 | 151.50 | 157.50 | 151.50 | 153.00 | 153.00 | 305 |
| 2025-07-15 | 155.50 | 155.50 | 149.00 | 149.50 | 149.50 | 509 |
| 2025-07-14 | 147.00 | 160.00 | 147.00 | 152.00 | 152.00 | 1,294 |
| 2025-07-11 | 148.00 | 150.00 | 145.50 | 149.00 | 149.00 | 499 |
| 2025-07-10 | 153.50 | 153.50 | 148.50 | 151.50 | 151.50 | 879 |
| 2025-07-09 | 151.50 | 158.00 | 148.00 | 154.00 | 154.00 | 580 |
| 2025-07-08 | 158.00 | 158.00 | 150.50 | 154.00 | 154.00 | 856 |
| 2025-07-07 | 147.50 | 158.00 | 147.00 | 154.00 | 154.00 | 1,416 |
| 2025-07-04 | 160.00 | 160.00 | 147.00 | 152.00 | 152.00 | 588 |
| 2025-07-03 | 150.00 | 159.50 | 148.00 | 148.00 | 148.00 | 1,840 |
| 2025-07-02 | 154.50 | 154.50 | 149.00 | 149.00 | 149.00 | 250 |
| 2025-07-01 | 144.00 | 154.50 | 144.00 | 148.50 | 148.50 | 365 |
| 2025-06-30 | 146.00 | 146.00 | 139.50 | 141.50 | 141.50 | 659 |
| 2025-06-27 | 149.50 | 150.00 | 142.50 | 148.50 | 148.50 | 701 |
| 2025-06-26 | 153.00 | 155.00 | 136.50 | 150.00 | 150.00 | 1,265 |
| 2025-06-25 | 148.00 | 155.00 | 148.00 | 153.00 | 153.00 | 613 |
| 2025-06-24 | 151.50 | 152.00 | 135.50 | 152.00 | 152.00 | 1,480 |
| 2025-06-23 | 150.00 | 155.00 | 150.00 | 151.50 | 151.50 | 3,743 |
| 2025-06-19 | 159.50 | 160.00 | 146.50 | 150.50 | 150.50 | 2,722 |
| 2025-06-18 | 149.00 | 149.00 | 141.00 | 141.50 | 141.50 | 1,214 |
| 2025-06-17 | 154.00 | 160.00 | 146.50 | 149.00 | 149.00 | 2,767 |
| 2025-06-16 | 154.50 | 161.50 | 133.00 | 154.00 | 154.00 | 2,601 |
| 2025-06-13 | 160.00 | 160.00 | 145.00 | 155.00 | 155.00 | 3,097 |
| 2025-06-12 | 160.00 | 161.50 | 158.00 | 161.50 | 161.50 | 924 |
| 2025-06-11 | 162.50 | 162.50 | 158.00 | 160.00 | 160.00 | 3,501 |
| 2025-06-10 | 154.00 | 164.50 | 154.00 | 160.50 | 160.50 | 6,151 |
| 2025-06-09 | 145.00 | 153.00 | 145.00 | 153.00 | 153.00 | 4,667 |
| 2025-06-05 | 130.00 | 153.00 | 130.00 | 145.00 | 145.00 | 3,799 |
| 2025-06-04 | 132.00 | 138.50 | 125.50 | 136.00 | 136.00 | 3,154 |
| 2025-06-03 | 128.50 | 132.00 | 127.00 | 132.00 | 132.00 | 1,735 |
| 2025-06-02 | 131.00 | 135.00 | 120.50 | 127.50 | 127.50 | 3,208 |
| 2025-05-30 | 121.00 | 139.00 | 120.50 | 136.00 | 136.00 | 4,268 |
| 2025-05-28 | 136.00 | 137.00 | 118.50 | 120.50 | 120.50 | 4,505 |
| 2025-05-27 | 120.50 | 141.50 | 120.50 | 136.00 | 136.00 | 5,800 |
| 2025-05-26 | 105.00 | 121.00 | 105.00 | 120.50 | 120.50 | 4,698 |
| 2025-05-23 | 104.00 | 109.00 | 101.00 | 102.50 | 102.50 | 1,291 |
| 2025-05-22 | 103.00 | 106.00 | 102.00 | 104.00 | 104.00 | 859 |
| 2025-05-21 | 103.00 | 109.50 | 102.00 | 103.00 | 103.00 | 2,076 |
| 2025-05-20 | 113.50 | 113.50 | 103.00 | 104.50 | 104.50 | 1,910 |
| 2025-05-19 | 110.00 | 110.00 | 105.50 | 108.50 | 108.50 | 2,231 |
| 2025-05-16 | 109.50 | 109.50 | 101.50 | 104.00 | 104.00 | 879 |
| 2025-05-15 | 103.00 | 110.00 | 98.600 | 100.50 | 100.50 | 3,435 |
| 2025-05-14 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | 2,290 |
| 2025-05-13 | 100.00 | 104.00 | 100.00 | 102.50 | 102.50 | 4,684 |
| 2025-05-12 | 98.400 | 104.00 | 96.000 | 98.200 | 98.200 | 1,893 |
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.