Aixia Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 132.00 | 132.00 | 123.00 | 123.00 | 121.83 | 5,732 |
| 2025-02-10 | 137.00 | 143.00 | 128.00 | 130.00 | 128.76 | 2,351 |
| 2025-02-07 | 128.00 | 138.00 | 126.00 | 133.00 | 131.73 | 5,668 |
| 2025-02-06 | 132.00 | 146.00 | 126.00 | 135.00 | 133.71 | 8,244 |
| 2025-02-05 | 140.00 | 140.00 | 130.00 | 134.00 | 132.72 | 6,670 |
| 2025-02-04 | 152.00 | 160.00 | 135.00 | 145.00 | 143.62 | 17,597 |
| 2025-02-03 | 159.00 | 161.00 | 145.00 | 149.00 | 147.58 | 21,412 |
| 2025-01-31 | 99.000 | 140.00 | 98.500 | 133.00 | 131.73 | 26,362 |
| 2025-01-30 | 103.00 | 104.00 | 99.500 | 100.00 | 99.048 | 200 |
| 2025-01-29 | 100.00 | 104.00 | 98.000 | 100.00 | 99.048 | 6,606 |
| 2025-01-28 | 100.00 | 103.00 | 98.000 | 99.500 | 98.552 | 1,770 |
| 2025-01-27 | 105.00 | 109.00 | 96.500 | 97.500 | 96.571 | 823 |
| 2025-01-24 | 100.00 | 106.00 | 100.00 | 104.00 | 103.01 | 567 |
| 2025-01-23 | 98.000 | 107.00 | 98.000 | 102.00 | 101.03 | 3,483 |
| 2025-01-22 | 96.500 | 99.500 | 96.500 | 98.000 | 97.067 | 1,774 |
| 2025-01-21 | 104.00 | 104.00 | 94.500 | 99.500 | 98.552 | 2,583 |
| 2025-01-20 | 110.00 | 110.00 | 96.500 | 104.00 | 103.01 | 3,906 |
| 2025-01-17 | 103.00 | 112.00 | 99.000 | 112.00 | 110.93 | 1,958 |
| 2025-01-16 | 107.00 | 107.00 | 99.000 | 103.00 | 102.02 | 1,948 |
| 2025-01-15 | 112.00 | 112.00 | 106.00 | 107.00 | 105.98 | 2,484 |
| 2025-01-14 | 114.00 | 114.00 | 106.00 | 106.00 | 104.99 | 121 |
| 2025-01-13 | 107.00 | 119.00 | 105.00 | 108.00 | 106.97 | 2,171 |
| 2025-01-10 | 112.00 | 114.00 | 104.00 | 107.00 | 105.98 | 1,066 |
| 2025-01-09 | 117.00 | 117.00 | 106.00 | 113.00 | 111.92 | 5,594 |
| 2025-01-08 | 117.00 | 125.00 | 115.00 | 118.00 | 116.88 | 3,976 |
| 2025-01-07 | 121.00 | 127.00 | 118.00 | 120.00 | 118.86 | 895 |
| 2025-01-03 | 132.00 | 132.00 | 120.00 | 121.00 | 119.85 | 812 |
| 2025-01-02 | 134.00 | 134.00 | 121.00 | 125.00 | 123.81 | 708 |
| 2024-12-30 | 130.00 | 135.00 | 124.00 | 129.00 | 127.77 | 475 |
| 2024-12-27 | 130.00 | 136.00 | 128.00 | 130.00 | 128.76 | 1,033 |
| 2024-12-23 | 134.00 | 137.00 | 125.00 | 128.00 | 126.78 | 580 |
| 2024-12-20 | 123.00 | 134.00 | 118.00 | 134.00 | 132.72 | 1,526 |
| 2024-12-19 | 123.00 | 135.00 | 122.00 | 130.00 | 128.76 | 1,928 |
| 2024-12-18 | 122.00 | 125.00 | 117.00 | 123.00 | 121.83 | 1,872 |
| 2024-12-17 | 123.00 | 130.00 | 118.00 | 122.00 | 120.84 | 1,401 |
| 2024-12-16 | 130.00 | 134.00 | 122.00 | 122.00 | 120.84 | 1,795 |
| 2024-12-13 | 128.00 | 135.00 | 128.00 | 128.00 | 126.78 | 620 |
| 2024-12-12 | 137.00 | 137.00 | 127.00 | 128.00 | 126.78 | 1,088 |
| 2024-12-11 | 126.00 | 135.00 | 126.00 | 135.00 | 133.71 | 302 |
| 2024-12-10 | 132.00 | 132.00 | 129.00 | 131.00 | 129.75 | 911 |
| 2024-12-09 | 130.00 | 133.00 | 125.00 | 133.00 | 131.73 | 504 |
| 2024-12-06 | 133.00 | 135.00 | 128.00 | 130.00 | 128.76 | 1,266 |
| 2024-12-05 | 126.00 | 133.00 | 126.00 | 133.00 | 131.73 | 1,048 |
| 2024-12-04 | 126.00 | 132.00 | 124.00 | 127.00 | 125.79 | 2,082 |
| 2024-12-03 | 133.00 | 133.00 | 124.00 | 126.00 | 124.80 | 2,406 |
| 2024-12-02 | 131.00 | 139.00 | 127.00 | 131.00 | 129.75 | 690 |
| 2024-11-29 | 131.00 | 137.00 | 128.00 | 131.00 | 129.75 | 1,382 |
| 2024-11-28 | 132.00 | 132.00 | 128.00 | 130.00 | 128.76 | 1,433 |
| 2024-11-27 | 135.00 | 135.00 | 132.00 | 132.00 | 130.74 | 341 |
| 2024-11-26 | 138.00 | 138.00 | 129.00 | 135.00 | 133.71 | 2,662 |
| 2024-11-25 | 135.00 | 139.00 | 130.00 | 138.00 | 136.69 | 749 |
| 2024-11-22 | 144.00 | 144.00 | 135.00 | 135.00 | 133.71 | 593 |
| 2024-11-21 | 138.00 | 147.00 | 136.00 | 144.00 | 142.63 | 372 |
| 2024-11-20 | 140.00 | 146.00 | 138.00 | 141.00 | 139.66 | 787 |
| 2024-11-19 | 132.00 | 147.00 | 132.00 | 138.00 | 136.69 | 438 |
| 2024-11-18 | 140.00 | 147.00 | 131.00 | 134.00 | 132.72 | 2,158 |
| 2024-11-15 | 137.00 | 142.00 | 136.00 | 140.00 | 138.67 | 357 |
| 2024-11-14 | 143.00 | 145.00 | 138.00 | 140.00 | 138.67 | 805 |
| 2024-11-13 | 143.00 | 143.00 | 130.00 | 143.00 | 141.64 | 1,241 |
| 2024-11-12 | 131.00 | 138.00 | 130.00 | 133.00 | 131.73 | 593 |
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.