aXichem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.211 | 1.251 | 1.152 | 1.251 | 1.251 | 32,499 |
| 2024-08-22 | 1.251 | 1.251 | 1.122 | 1.196 | 1.196 | 146,519 |
| 2024-08-21 | 1.152 | 1.231 | 1.087 | 1.152 | 1.152 | 170,687 |
| 2024-08-20 | 1.162 | 1.246 | 1.152 | 1.246 | 1.246 | 59,668 |
| 2024-08-19 | 1.231 | 1.325 | 1.122 | 1.186 | 1.186 | 384,757 |
| 2024-08-16 | 1.335 | 1.335 | 1.191 | 1.231 | 1.231 | 205,932 |
| 2024-08-15 | 1.360 | 1.534 | 1.276 | 1.335 | 1.335 | 52,343 |
| 2024-08-14 | 1.206 | 1.633 | 1.206 | 1.360 | 1.360 | 184,841 |
| 2024-08-13 | 1.142 | 1.216 | 1.142 | 1.167 | 1.167 | 30,464 |
| 2024-08-12 | 1.221 | 1.221 | 1.142 | 1.142 | 1.142 | 77,639 |
| 2024-08-09 | 1.216 | 1.216 | 1.162 | 1.181 | 1.181 | 8,087 |
| 2024-08-08 | 1.206 | 1.211 | 1.137 | 1.147 | 1.147 | 43,434 |
| 2024-08-07 | 1.127 | 1.186 | 1.127 | 1.152 | 1.152 | 22,079 |
| 2024-08-06 | 1.196 | 1.206 | 1.112 | 1.127 | 1.127 | 21,864 |
| 2024-08-05 | 1.221 | 1.221 | 1.097 | 1.142 | 1.142 | 149,368 |
| 2024-08-02 | 1.191 | 1.221 | 1.181 | 1.221 | 1.221 | 14,443 |
| 2024-08-01 | 1.276 | 1.276 | 1.196 | 1.196 | 1.196 | 21,144 |
| 2024-07-31 | 1.291 | 1.345 | 1.221 | 1.276 | 1.276 | 24,459 |
| 2024-07-30 | 1.296 | 1.435 | 1.286 | 1.291 | 1.291 | 26,622 |
| 2024-07-29 | 1.211 | 1.479 | 1.191 | 1.454 | 1.454 | 33,062 |
| 2024-07-26 | 1.216 | 1.216 | 1.157 | 1.206 | 1.206 | 14,458 |
| 2024-07-25 | 1.201 | 1.231 | 1.191 | 1.191 | 1.191 | 6,770 |
| 2024-07-24 | 1.201 | 1.201 | 1.167 | 1.191 | 1.191 | 21,568 |
| 2024-07-23 | 1.206 | 1.221 | 1.152 | 1.206 | 1.206 | 125,838 |
| 2024-07-22 | 1.191 | 1.191 | 1.152 | 1.191 | 1.191 | 17,002 |
| 2024-07-19 | 1.216 | 1.241 | 1.137 | 1.152 | 1.152 | 239,385 |
| 2024-07-18 | 1.191 | 1.216 | 1.191 | 1.191 | 1.191 | 63,870 |
| 2024-07-17 | 1.221 | 1.236 | 1.191 | 1.191 | 1.191 | 77,054 |
| 2024-07-16 | 1.176 | 1.221 | 1.176 | 1.221 | 1.221 | 41,452 |
| 2024-07-15 | 1.236 | 1.236 | 1.196 | 1.196 | 1.196 | 13,802 |
| 2024-07-12 | 1.231 | 1.246 | 1.231 | 1.236 | 1.236 | 36,070 |
| 2024-07-11 | 1.206 | 1.241 | 1.176 | 1.231 | 1.231 | 86,721 |
| 2024-07-10 | 1.251 | 1.251 | 1.186 | 1.191 | 1.191 | 76,988 |
| 2024-07-09 | 1.196 | 1.271 | 1.186 | 1.206 | 1.206 | 119,571 |
| 2024-07-08 | 1.241 | 1.241 | 1.191 | 1.191 | 1.191 | 41,724 |
| 2024-07-05 | 1.266 | 1.266 | 1.206 | 1.246 | 1.246 | 23,836 |
| 2024-07-04 | 1.241 | 1.360 | 1.191 | 1.191 | 1.191 | 150,155 |
| 2024-07-03 | 1.191 | 1.261 | 1.181 | 1.191 | 1.191 | 204,633 |
| 2024-07-02 | 1.370 | 1.370 | 1.196 | 1.226 | 1.226 | 143,070 |
| 2024-07-01 | 1.579 | 1.579 | 1.320 | 1.395 | 1.395 | 93,348 |
| 2024-06-28 | 1.579 | 1.579 | 1.484 | 1.484 | 1.484 | 82,115 |
| 2024-06-27 | 1.405 | 1.588 | 1.320 | 1.588 | 1.588 | 164,210 |
| 2024-06-26 | 1.529 | 1.564 | 1.410 | 1.445 | 1.445 | 53,314 |
| 2024-06-25 | 1.286 | 2.978 | 1.286 | 1.474 | 1.474 | 471,869 |
| 2024-06-24 | 1.360 | 1.360 | 1.261 | 1.261 | 1.261 | 27,385 |
| 2024-06-20 | 1.350 | 1.370 | 1.157 | 1.286 | 1.286 | 42,255 |
| 2024-06-19 | 1.400 | 1.400 | 1.335 | 1.335 | 1.335 | 19,186 |
| 2024-06-18 | 1.400 | 1.415 | 1.340 | 1.405 | 1.405 | 44,907 |
| 2024-06-17 | 1.306 | 1.385 | 1.306 | 1.385 | 1.385 | 28,874 |
| 2024-06-14 | 1.325 | 1.365 | 1.261 | 1.310 | 1.310 | 27,197 |
| 2024-06-13 | 1.370 | 1.370 | 1.325 | 1.325 | 1.325 | 2,776 |
| 2024-06-12 | 1.266 | 1.266 | 1.251 | 1.256 | 1.256 | 48,551 |
| 2024-06-11 | 1.410 | 1.410 | 1.286 | 1.291 | 1.291 | 39,767 |
| 2024-06-10 | 1.261 | 1.425 | 1.261 | 1.306 | 1.306 | 136,348 |
| 2024-06-07 | 1.226 | 1.236 | 1.191 | 1.191 | 1.191 | 45,339 |
| 2024-06-05 | 1.231 | 1.231 | 1.162 | 1.231 | 1.231 | 16,474 |
| 2024-06-04 | 1.171 | 1.231 | 1.171 | 1.231 | 1.231 | 26,609 |
| 2024-06-03 | 1.186 | 1.231 | 1.167 | 1.167 | 1.167 | 74,181 |
| 2024-05-31 | 1.142 | 1.221 | 1.142 | 1.186 | 1.186 | 19,983 |
| 2024-05-30 | 1.236 | 1.236 | 1.157 | 1.231 | 1.231 | 1,661 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.