Aixia Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 102.00 | 102.00 | 92.000 | 92.000 | 92.000 | 1,526 |
| 2025-05-08 | 103.50 | 103.50 | 100.50 | 102.00 | 102.00 | 2,379 |
| 2025-05-07 | 103.50 | 104.00 | 101.00 | 101.00 | 101.00 | 980 |
| 2025-05-06 | 104.00 | 105.50 | 99.800 | 100.00 | 100.00 | 445 |
| 2025-05-05 | 101.50 | 106.00 | 101.00 | 102.00 | 102.00 | 2,340 |
| 2025-05-02 | 100.00 | 104.00 | 98.000 | 100.50 | 100.50 | 1,565 |
| 2025-04-30 | 97.200 | 100.00 | 97.200 | 100.00 | 100.00 | 930 |
| 2025-04-29 | 100.00 | 100.00 | 97.400 | 99.000 | 99.000 | 1,050 |
| 2025-04-28 | 99.800 | 100.50 | 98.000 | 98.000 | 98.000 | 946 |
| 2025-04-25 | 101.00 | 101.00 | 97.200 | 99.800 | 99.800 | 2,340 |
| 2025-04-24 | 96.400 | 101.00 | 96.400 | 97.000 | 97.000 | 3,411 |
| 2025-04-23 | 102.00 | 102.00 | 96.000 | 99.000 | 99.000 | 1,764 |
| 2025-04-22 | 101.50 | 102.00 | 95.000 | 102.00 | 102.00 | 141 |
| 2025-04-17 | 101.50 | 102.00 | 94.200 | 102.00 | 102.00 | 300 |
| 2025-04-16 | 107.00 | 107.00 | 98.400 | 103.00 | 103.00 | 120 |
| 2025-04-15 | 103.00 | 107.00 | 88.200 | 107.00 | 107.00 | 1,471 |
| 2025-04-14 | 98.200 | 105.00 | 98.200 | 103.00 | 103.00 | 567 |
| 2025-04-11 | 98.400 | 98.400 | 88.200 | 98.400 | 98.400 | 71 |
| 2025-04-10 | 98.600 | 98.600 | 94.400 | 98.000 | 98.000 | 969 |
| 2025-04-09 | 90.000 | 98.800 | 88.000 | 91.400 | 91.400 | 1,076 |
| 2025-04-08 | 84.000 | 99.800 | 84.000 | 99.000 | 99.000 | 292 |
| 2025-04-07 | 80.200 | 80.200 | 80.200 | 80.200 | 80.200 | 5 |
| 2025-04-04 | 89.500 | 89.500 | 88.000 | 88.500 | 88.500 | 231 |
| 2025-04-03 | 98.500 | 98.500 | 90.000 | 94.500 | 94.500 | 1,182 |
| 2025-04-02 | 96.000 | 98.500 | 93.000 | 96.000 | 96.000 | 272 |
| 2025-04-01 | 97.000 | 103.00 | 97.000 | 98.500 | 98.500 | 997 |
| 2025-03-31 | 97.500 | 107.00 | 96.000 | 99.000 | 99.000 | 7,177 |
| 2025-03-28 | 104.00 | 105.00 | 98.000 | 98.000 | 98.000 | 1,609 |
| 2025-03-27 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1,426 |
| 2025-03-26 | 106.00 | 106.00 | 100.00 | 105.00 | 105.00 | 3,335 |
| 2025-03-25 | 109.00 | 109.00 | 104.00 | 106.00 | 106.00 | 935 |
| 2025-03-24 | 100.00 | 106.00 | 99.500 | 106.00 | 106.00 | 2,004 |
| 2025-03-21 | 106.00 | 107.00 | 99.000 | 104.00 | 104.00 | 2,073 |
| 2025-03-20 | 105.00 | 110.00 | 100.00 | 101.00 | 101.00 | 3,190 |
| 2025-03-19 | 102.00 | 108.00 | 100.00 | 105.00 | 105.00 | 1,306 |
| 2025-03-18 | 103.00 | 107.00 | 101.00 | 105.00 | 105.00 | 1,466 |
| 2025-03-17 | 98.500 | 106.00 | 98.500 | 105.00 | 105.00 | 839 |
| 2025-03-14 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1,483 |
| 2025-03-13 | 100.00 | 112.00 | 98.000 | 105.00 | 104.00 | 3,785 |
| 2025-03-12 | 108.00 | 109.00 | 97.500 | 103.00 | 102.02 | 3,129 |
| 2025-03-11 | 111.00 | 111.00 | 107.00 | 107.00 | 105.98 | 860 |
| 2025-03-10 | 110.00 | 111.00 | 104.00 | 111.00 | 109.94 | 1,564 |
| 2025-03-07 | 103.00 | 113.00 | 103.00 | 109.00 | 107.96 | 1,635 |
| 2025-03-06 | 103.00 | 103.00 | 98.000 | 103.00 | 102.02 | 1,356 |
| 2025-03-05 | 102.00 | 106.00 | 97.500 | 104.00 | 103.01 | 3,952 |
| 2025-03-04 | 108.00 | 109.00 | 103.00 | 107.00 | 105.98 | 847 |
| 2025-03-03 | 111.00 | 113.00 | 105.00 | 108.00 | 106.97 | 5,268 |
| 2025-02-28 | 114.00 | 119.00 | 110.00 | 110.00 | 108.95 | 1,449 |
| 2025-02-27 | 114.00 | 117.00 | 109.00 | 110.00 | 108.95 | 558 |
| 2025-02-26 | 109.00 | 114.00 | 109.00 | 114.00 | 112.91 | 473 |
| 2025-02-25 | 116.00 | 116.00 | 106.00 | 109.00 | 107.96 | 1,170 |
| 2025-02-24 | 108.00 | 117.00 | 105.00 | 112.00 | 110.93 | 1,078 |
| 2025-02-21 | 112.00 | 114.00 | 108.00 | 108.00 | 106.97 | 1,784 |
| 2025-02-20 | 130.00 | 140.00 | 108.00 | 112.00 | 110.93 | 12,214 |
| 2025-02-19 | 122.00 | 126.00 | 116.00 | 123.00 | 121.83 | 2,830 |
| 2025-02-18 | 124.00 | 124.00 | 114.00 | 118.00 | 116.88 | 1,331 |
| 2025-02-17 | 123.00 | 129.00 | 110.00 | 117.00 | 115.89 | 2,832 |
| 2025-02-14 | 125.00 | 125.00 | 118.00 | 121.00 | 119.85 | 747 |
| 2025-02-13 | 128.00 | 129.00 | 121.00 | 125.00 | 123.81 | 3,357 |
| 2025-02-12 | 124.00 | 134.00 | 121.00 | 126.00 | 124.80 | 5,476 |
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.