aXichem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 1.565 | 1.671 | 1.440 | 1.580 | 1.580 | 86,460 |
| 2024-02-28 | 1.584 | 1.594 | 1.483 | 1.565 | 1.565 | 27,606 |
| 2024-02-27 | 1.671 | 1.671 | 1.604 | 1.657 | 1.657 | 9,396 |
| 2024-02-26 | 1.546 | 1.671 | 1.493 | 1.671 | 1.671 | 5,126 |
| 2024-02-23 | 1.536 | 1.570 | 1.479 | 1.546 | 1.546 | 27,156 |
| 2024-02-22 | 1.599 | 1.604 | 1.551 | 1.599 | 1.599 | 20,423 |
| 2024-02-21 | 1.580 | 1.623 | 1.527 | 1.599 | 1.599 | 88,141 |
| 2024-02-20 | 1.637 | 1.676 | 1.522 | 1.522 | 1.522 | 170,992 |
| 2024-02-19 | 1.493 | 1.633 | 1.493 | 1.613 | 1.613 | 33,324 |
| 2024-02-16 | 1.633 | 1.633 | 1.512 | 1.517 | 1.517 | 28,825 |
| 2024-02-15 | 1.623 | 1.676 | 1.546 | 1.633 | 1.633 | 83,932 |
| 2024-02-14 | 1.498 | 1.647 | 1.445 | 1.647 | 1.647 | 88,993 |
| 2024-02-13 | 1.450 | 1.493 | 1.450 | 1.479 | 1.479 | 2,820 |
| 2024-02-12 | 1.512 | 1.686 | 1.426 | 1.488 | 1.488 | 145,059 |
| 2024-02-09 | 1.536 | 1.536 | 1.416 | 1.469 | 1.469 | 41,284 |
| 2024-02-08 | 1.445 | 1.454 | 1.373 | 1.416 | 1.416 | 145,204 |
| 2024-02-07 | 1.479 | 1.503 | 1.348 | 1.416 | 1.416 | 147,645 |
| 2024-02-06 | 1.474 | 1.527 | 1.464 | 1.474 | 1.474 | 116,866 |
| 2024-02-05 | 1.657 | 1.657 | 1.469 | 1.541 | 1.541 | 87,237 |
| 2024-02-02 | 2.302 | 2.302 | 1.454 | 1.657 | 1.657 | 559,019 |
| 2024-02-01 | 3.053 | 3.150 | 3.044 | 3.092 | 3.092 | 17,743 |
| 2024-01-31 | 2.957 | 3.101 | 2.957 | 3.044 | 3.044 | 9,364 |
| 2024-01-30 | 3.227 | 3.882 | 2.784 | 2.957 | 2.957 | 199,731 |
| 2024-01-29 | 3.294 | 3.381 | 3.198 | 3.265 | 3.265 | 8,255 |
| 2024-01-26 | 3.371 | 3.371 | 3.159 | 3.294 | 3.294 | 22,595 |
| 2024-01-25 | 3.207 | 3.419 | 3.159 | 3.236 | 3.236 | 7,078 |
| 2024-01-24 | 3.304 | 3.419 | 3.150 | 3.342 | 3.342 | 104,685 |
| 2024-01-23 | 3.150 | 3.439 | 3.150 | 3.304 | 3.304 | 23,429 |
| 2024-01-22 | 3.352 | 3.429 | 2.890 | 3.150 | 3.150 | 100,570 |
| 2024-01-19 | 3.362 | 3.362 | 3.121 | 3.227 | 3.227 | 57,145 |
| 2024-01-18 | 3.593 | 3.708 | 3.313 | 3.371 | 3.371 | 80,950 |
| 2024-01-17 | 3.564 | 3.660 | 3.400 | 3.506 | 3.506 | 14,763 |
| 2024-01-16 | 3.593 | 3.593 | 3.381 | 3.439 | 3.439 | 31,142 |
| 2024-01-15 | 3.564 | 3.641 | 3.419 | 3.419 | 3.419 | 24,932 |
| 2024-01-12 | 3.631 | 3.843 | 3.419 | 3.506 | 3.506 | 71,170 |
| 2024-01-11 | 3.670 | 3.670 | 3.448 | 3.467 | 3.467 | 104,637 |
| 2024-01-10 | 3.939 | 4.797 | 3.602 | 3.670 | 3.670 | 137,350 |
| 2024-01-09 | 3.843 | 3.968 | 3.814 | 3.853 | 3.853 | 32,711 |
| 2024-01-08 | 3.862 | 4.334 | 3.554 | 3.737 | 3.737 | 293,790 |
| 2024-01-05 | 3.949 | 3.988 | 3.853 | 3.862 | 3.862 | 11,378 |
| 2024-01-04 | 3.728 | 3.949 | 3.708 | 3.949 | 3.949 | 67,141 |
| 2024-01-03 | 3.891 | 3.891 | 3.487 | 3.631 | 3.631 | 29,872 |
| 2024-01-02 | 3.978 | 4.132 | 3.776 | 3.891 | 3.891 | 50,704 |
| 2023-12-29 | 4.016 | 4.219 | 3.833 | 3.862 | 3.862 | 133,143 |
| 2023-12-28 | 3.862 | 4.219 | 3.862 | 4.094 | 4.094 | 74,372 |
| 2023-12-27 | 3.853 | 4.219 | 3.843 | 4.219 | 4.219 | 103,432 |
| 2023-12-22 | 3.092 | 3.853 | 3.063 | 3.660 | 3.660 | 179,128 |
| 2023-12-21 | 3.159 | 3.188 | 2.793 | 3.024 | 3.024 | 131,995 |
| 2023-12-20 | 3.997 | 3.997 | 3.227 | 3.371 | 3.371 | 305,206 |
| 2023-12-19 | 2.369 | 4.296 | 2.273 | 4.007 | 4.007 | 1,095,289 |
| 2023-12-18 | 2.215 | 2.398 | 2.109 | 2.244 | 2.244 | 317,630 |
| 2023-12-15 | 3.082 | 3.082 | 2.042 | 2.167 | 2.167 | 697,934 |
| 2023-12-14 | 7.551 | 7.705 | 2.283 | 2.678 | 2.678 | 1,760,659 |
| 2023-12-13 | 7.994 | 7.994 | 7.051 | 7.359 | 7.359 | 59,193 |
| 2023-12-12 | 8.052 | 8.052 | 7.474 | 7.705 | 7.705 | 11,728 |
| 2023-12-11 | 8.129 | 8.129 | 7.474 | 7.956 | 7.956 | 33,402 |
| 2023-12-08 | 7.705 | 8.129 | 7.339 | 8.129 | 8.129 | 32,070 |
| 2023-12-07 | 7.744 | 7.744 | 7.031 | 7.571 | 7.571 | 75,002 |
| 2023-12-06 | 7.494 | 7.686 | 7.359 | 7.609 | 7.609 | 22,319 |
| 2023-12-05 | 7.474 | 7.474 | 7.166 | 7.417 | 7.417 | 53,663 |
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.