aXichem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.167 | 1.236 | 1.152 | 1.236 | 1.236 | 15,877 |
| 2024-05-28 | 1.181 | 1.181 | 1.152 | 1.167 | 1.167 | 30,997 |
| 2024-05-27 | 1.241 | 1.241 | 1.147 | 1.176 | 1.176 | 44,978 |
| 2024-05-24 | 1.117 | 1.261 | 1.072 | 1.261 | 1.261 | 38,552 |
| 2024-05-23 | 1.033 | 1.122 | 0.993 | 1.112 | 1.112 | 108,606 |
| 2024-05-22 | 1.097 | 1.171 | 1.092 | 1.171 | 1.171 | 66,598 |
| 2024-05-21 | 1.241 | 1.241 | 1.122 | 1.211 | 1.211 | 108,431 |
| 2024-05-20 | 1.211 | 1.256 | 1.147 | 1.147 | 1.147 | 17,363 |
| 2024-05-17 | 1.221 | 1.221 | 1.132 | 1.211 | 1.211 | 678 |
| 2024-05-16 | 1.266 | 1.266 | 1.127 | 1.231 | 1.231 | 108,626 |
| 2024-05-15 | 1.271 | 1.271 | 1.191 | 1.266 | 1.266 | 11,883 |
| 2024-05-14 | 1.152 | 1.271 | 1.152 | 1.271 | 1.271 | 88 |
| 2024-05-13 | 1.271 | 1.271 | 1.181 | 1.271 | 1.271 | 7,430 |
| 2024-05-10 | 1.291 | 1.291 | 1.147 | 1.286 | 1.286 | 16,790 |
| 2024-05-08 | 1.057 | 1.291 | 1.013 | 1.291 | 1.291 | 79,925 |
| 2024-05-07 | 1.137 | 1.186 | 1.057 | 1.117 | 1.117 | 81,209 |
| 2024-05-06 | 1.261 | 1.310 | 0.894 | 1.147 | 1.147 | 149,013 |
| 2024-05-03 | 1.315 | 1.315 | 1.291 | 1.315 | 1.315 | 32,973 |
| 2024-05-02 | 1.281 | 1.320 | 1.261 | 1.315 | 1.315 | 75,907 |
| 2024-04-30 | 1.301 | 1.306 | 1.196 | 1.261 | 1.261 | 63,009 |
| 2024-04-29 | 1.325 | 1.325 | 1.087 | 1.186 | 1.186 | 62,131 |
| 2024-04-26 | 1.142 | 1.335 | 1.052 | 1.186 | 1.186 | 349,392 |
| 2024-04-25 | 1.469 | 1.469 | 0.892 | 1.142 | 1.142 | 803,387 |
| 2024-04-24 | 1.435 | 1.469 | 1.286 | 1.325 | 1.325 | 134,545 |
| 2024-04-23 | 1.350 | 1.484 | 1.350 | 1.440 | 1.440 | 183,599 |
| 2024-04-22 | 1.425 | 1.425 | 1.345 | 1.380 | 1.380 | 8,530 |
| 2024-04-19 | 1.420 | 1.479 | 1.296 | 1.430 | 1.430 | 148,492 |
| 2024-04-18 | 1.430 | 1.445 | 1.390 | 1.445 | 1.445 | 45,171 |
| 2024-04-17 | 1.464 | 1.464 | 1.400 | 1.445 | 1.445 | 5,624 |
| 2024-04-16 | 1.544 | 1.544 | 1.390 | 1.464 | 1.464 | 62,444 |
| 2024-04-15 | 1.534 | 1.593 | 1.534 | 1.593 | 1.593 | 24,551 |
| 2024-04-12 | 1.767 | 1.767 | 1.504 | 1.544 | 1.544 | 60,949 |
| 2024-04-11 | 1.469 | 1.509 | 1.469 | 1.509 | 1.509 | 23,901 |
| 2024-04-10 | 1.618 | 1.633 | 1.464 | 1.569 | 1.569 | 37,294 |
| 2024-04-09 | 1.653 | 1.653 | 1.504 | 1.539 | 1.539 | 42,240 |
| 2024-04-08 | 1.618 | 1.618 | 1.588 | 1.588 | 1.588 | 5,080 |
| 2024-04-05 | 1.747 | 1.747 | 1.569 | 1.618 | 1.618 | 17,338 |
| 2024-04-04 | 1.623 | 1.767 | 1.519 | 1.767 | 1.767 | 63,552 |
| 2024-04-03 | 1.579 | 1.638 | 1.489 | 1.638 | 1.638 | 44,106 |
| 2024-04-02 | 1.484 | 1.618 | 1.474 | 1.593 | 1.593 | 42,777 |
| 2024-03-28 | 1.489 | 1.673 | 1.454 | 1.489 | 1.489 | 20,084 |
| 2024-03-27 | 1.440 | 1.544 | 1.440 | 1.489 | 1.489 | 116,136 |
| 2024-03-26 | 1.514 | 1.579 | 1.390 | 1.440 | 1.440 | 98,458 |
| 2024-03-25 | 1.539 | 1.539 | 1.445 | 1.539 | 1.539 | 21,290 |
| 2024-03-22 | 1.415 | 1.514 | 1.415 | 1.489 | 1.489 | 103,974 |
| 2024-03-21 | 1.474 | 1.479 | 1.395 | 1.445 | 1.445 | 77,398 |
| 2024-03-20 | 1.583 | 1.583 | 1.440 | 1.489 | 1.489 | 19,574 |
| 2024-03-19 | 1.554 | 1.588 | 1.489 | 1.519 | 1.519 | 130,175 |
| 2024-03-18 | 1.519 | 1.529 | 1.440 | 1.469 | 1.469 | 82,793 |
| 2024-03-15 | 1.410 | 1.529 | 1.410 | 1.519 | 1.519 | 28,968 |
| 2024-03-14 | 1.519 | 1.534 | 1.474 | 1.519 | 1.519 | 24,010 |
| 2024-03-13 | 1.534 | 1.678 | 1.494 | 1.519 | 1.519 | 269,756 |
| 2024-03-12 | 1.494 | 1.534 | 1.489 | 1.529 | 1.529 | 14,207 |
| 2024-03-11 | 1.549 | 1.549 | 1.494 | 1.494 | 1.494 | 16,557 |
| 2024-03-08 | 1.569 | 1.569 | 1.539 | 1.564 | 1.564 | 21,589 |
| 2024-03-07 | 1.628 | 1.628 | 1.564 | 1.608 | 1.608 | 14,268 |
| 2024-03-06 | 1.580 | 1.580 | 1.445 | 1.527 | 1.527 | 113,779 |
| 2024-03-05 | 1.570 | 1.575 | 1.450 | 1.565 | 1.565 | 26,035 |
| 2024-03-04 | 1.541 | 1.628 | 1.541 | 1.584 | 1.584 | 13,752 |
| 2024-03-01 | 1.681 | 1.681 | 1.609 | 1.623 | 1.623 | 13,501 |
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.