Aixia Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 139.00 | 139.00 | 130.00 | 134.00 | 132.72 | 2,447 |
| 2024-11-08 | 136.00 | 140.00 | 134.00 | 136.00 | 134.70 | 1,333 |
| 2024-11-07 | 142.00 | 142.00 | 133.00 | 134.00 | 132.72 | 2,027 |
| 2024-11-06 | 137.00 | 145.00 | 136.00 | 139.00 | 137.68 | 1,686 |
| 2024-11-05 | 143.00 | 143.00 | 134.00 | 136.00 | 134.70 | 4,614 |
| 2024-11-04 | 153.00 | 153.00 | 143.00 | 144.00 | 142.63 | 1,253 |
| 2024-11-01 | 154.00 | 154.00 | 141.00 | 153.00 | 151.54 | 780 |
| 2024-10-31 | 152.00 | 155.00 | 151.00 | 154.00 | 152.53 | 245 |
| 2024-10-30 | 145.00 | 159.00 | 145.00 | 153.00 | 151.54 | 2,439 |
| 2024-10-29 | 154.00 | 161.00 | 145.00 | 145.00 | 143.62 | 952 |
| 2024-10-28 | 158.00 | 162.00 | 148.00 | 153.00 | 151.54 | 2,241 |
| 2024-10-25 | 150.00 | 158.00 | 150.00 | 158.00 | 156.50 | 1,849 |
| 2024-10-24 | 159.00 | 160.00 | 143.00 | 150.00 | 148.57 | 1,490 |
| 2024-10-23 | 158.00 | 159.00 | 154.00 | 156.00 | 154.51 | 1,316 |
| 2024-10-22 | 150.00 | 159.00 | 150.00 | 156.00 | 154.51 | 657 |
| 2024-10-21 | 146.00 | 154.00 | 144.00 | 150.00 | 148.57 | 1,663 |
| 2024-10-18 | 147.00 | 147.00 | 138.00 | 146.00 | 144.61 | 613 |
| 2024-10-17 | 143.00 | 150.00 | 143.00 | 145.00 | 143.62 | 1,637 |
| 2024-10-16 | 142.00 | 143.00 | 135.00 | 141.00 | 139.66 | 1,511 |
| 2024-10-15 | 138.00 | 142.00 | 134.00 | 134.00 | 132.72 | 3,209 |
| 2024-10-14 | 139.00 | 140.00 | 133.00 | 138.00 | 136.69 | 561 |
| 2024-10-11 | 139.00 | 141.00 | 131.00 | 139.00 | 137.68 | 413 |
| 2024-10-10 | 140.00 | 141.00 | 133.00 | 136.00 | 134.70 | 127 |
| 2024-10-09 | 139.00 | 142.00 | 129.00 | 140.00 | 138.67 | 69 |
| 2024-10-08 | 139.00 | 142.00 | 136.00 | 139.00 | 137.68 | 1,494 |
| 2024-10-07 | 141.00 | 141.00 | 134.00 | 135.00 | 133.71 | 833 |
| 2024-10-04 | 146.00 | 146.00 | 134.00 | 141.00 | 139.66 | 708 |
| 2024-10-03 | 144.00 | 147.00 | 143.00 | 144.00 | 142.63 | 422 |
| 2024-10-02 | 142.00 | 144.00 | 138.00 | 144.00 | 142.63 | 795 |
| 2024-10-01 | 141.00 | 156.00 | 141.00 | 143.00 | 141.64 | 1,223 |
| 2024-09-30 | 137.00 | 147.00 | 137.00 | 147.00 | 145.60 | 1,718 |
| 2024-09-27 | 137.00 | 137.00 | 134.00 | 137.00 | 135.70 | 881 |
| 2024-09-26 | 136.00 | 138.00 | 135.00 | 138.00 | 136.69 | 775 |
| 2024-09-25 | 142.00 | 143.00 | 136.00 | 136.00 | 134.70 | 1,638 |
| 2024-09-24 | 139.00 | 142.00 | 139.00 | 140.00 | 138.67 | 311 |
| 2024-09-23 | 140.00 | 144.00 | 135.00 | 137.00 | 135.70 | 2,490 |
| 2024-09-20 | 140.00 | 142.00 | 137.00 | 140.00 | 138.67 | 636 |
| 2024-09-19 | 140.00 | 143.00 | 140.00 | 142.00 | 140.65 | 371 |
| 2024-09-18 | 148.00 | 148.00 | 140.00 | 142.00 | 140.65 | 1,362 |
| 2024-09-17 | 146.00 | 149.00 | 143.00 | 143.00 | 141.64 | 1,124 |
| 2024-09-16 | 148.00 | 150.00 | 142.00 | 144.00 | 142.63 | 2,735 |
| 2024-09-13 | 131.00 | 145.00 | 131.00 | 139.00 | 137.68 | 3,874 |
| 2024-09-12 | 130.00 | 131.00 | 127.00 | 131.00 | 129.75 | 3,084 |
| 2024-09-11 | 131.00 | 135.00 | 131.00 | 133.00 | 131.73 | 141 |
| 2024-09-10 | 137.00 | 137.00 | 130.00 | 131.00 | 129.75 | 417 |
| 2024-09-09 | 133.00 | 137.00 | 133.00 | 135.00 | 133.71 | 420 |
| 2024-09-06 | 137.00 | 137.00 | 132.00 | 132.00 | 130.74 | 598 |
| 2024-09-05 | 133.00 | 137.00 | 130.00 | 135.00 | 133.71 | 289 |
| 2024-09-04 | 136.00 | 136.00 | 131.00 | 133.00 | 131.73 | 1,032 |
| 2024-09-03 | 137.00 | 141.00 | 132.00 | 132.00 | 130.74 | 943 |
| 2024-09-02 | 135.00 | 144.00 | 132.00 | 137.00 | 135.70 | 269 |
| 2024-08-30 | 138.00 | 141.00 | 136.00 | 141.00 | 139.66 | 640 |
| 2024-08-29 | 144.00 | 144.00 | 139.00 | 144.00 | 142.63 | 526 |
| 2024-08-28 | 144.00 | 145.00 | 140.00 | 144.00 | 142.63 | 598 |
| 2024-08-27 | 127.00 | 144.00 | 127.00 | 144.00 | 142.63 | 1,771 |
| 2024-08-26 | 131.00 | 133.00 | 128.00 | 128.00 | 126.78 | 920 |
| 2024-08-23 | 127.00 | 131.00 | 125.00 | 129.00 | 127.77 | 2,016 |
| 2024-08-22 | 131.00 | 131.00 | 124.00 | 127.00 | 125.79 | 1,783 |
| 2024-08-21 | 137.00 | 137.00 | 126.00 | 130.00 | 128.76 | 1,245 |
| 2024-08-20 | 142.00 | 142.00 | 128.00 | 137.00 | 135.70 | 1,566 |
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.