aXichem AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	7.282	7.725	7.128	7.224	7.224	22,576
2023-12-01	7.455	7.763	7.205	7.282	7.282	23,043
2023-11-30	7.320	7.763	7.108	7.648	7.648	50,247
2023-11-29	7.532	7.609	6.839	7.108	7.108	49,461
2023-11-28	6.550	7.051	6.357	6.627	6.627	66,135
2023-11-27	7.051	7.051	6.126	6.357	6.357	117,968
2023-11-24	6.935	7.089	6.453	6.935	6.935	96,352
2023-11-23	6.742	7.667	6.646	6.935	6.935	144,136
2023-11-22	10.499	11.077	6.357	6.742	6.742	423,935
2023-11-21	10.306	11.077	10.113	10.306	10.306	25,815
2023-11-20	10.306	10.836	10.113	10.306	10.306	26,411
2023-11-17	10.884	11.077	10.210	11.077	11.077	8,314
2023-11-16	10.595	11.606	9.921	10.884	10.884	43,803
2023-11-15	10.354	10.691	10.210	10.595	10.595	10,924
2023-11-14	11.269	11.269	10.017	10.113	10.113	36,835
2023-11-13	10.884	11.125	10.113	10.402	10.402	61,028
2023-11-10	11.510	11.799	10.884	10.884	10.884	15,006
2023-11-09	11.703	11.751	11.269	11.510	11.510	30,476
2023-11-08	12.136	12.136	11.173	11.703	11.703	17,190
2023-11-07	11.510	11.751	10.739	11.751	11.751	20,530
2023-11-06	9.921	12.040	9.728	11.510	11.510	114,825
2023-11-03	10.595	10.595	9.516	9.824	9.824	105,687
2023-11-02	12.762	12.810	10.595	10.788	10.788	136,901
2023-11-01	12.762	13.581	11.943	12.232	12.232	80,943
2023-10-31	13.966	14.592	12.040	12.714	12.714	172,401
2023-10-30	14.351	14.929	13.533	13.966	13.966	85,431
2023-10-27	12.136	14.351	12.136	14.255	14.255	106,885
2023-10-26	11.558	12.377	11.366	12.088	12.088	20,787
2023-10-25	12.377	12.377	11.366	11.703	11.703	30,691
2023-10-24	13.629	13.629	12.040	12.377	12.377	58,955
2023-10-23	12.329	14.351	12.329	12.714	12.714	97,497
2023-10-20	11.703	13.485	11.703	12.714	12.714	33,524
2023-10-19	10.836	14.881	10.595	12.521	12.521	52,683
2023-10-18	10.595	10.980	10.113	10.836	10.836	11,538
2023-10-17	10.691	11.269	10.113	10.595	10.595	12,320
2023-10-16	10.595	10.595	9.728	10.499	10.499	23,498
2023-10-13	9.112	11.269	9.112	10.595	10.595	65,526
2023-10-12	9.343	9.343	8.977	9.247	9.247	18,358
2023-10-11	9.015	9.324	8.977	8.977	8.977	23,584
2023-10-10	7.686	9.131	7.686	9.015	9.015	107,325
2023-10-09	7.821	7.879	7.031	7.705	7.705	35,401
2023-10-06	8.245	8.245	7.802	8.071	8.071	8,615
2023-10-05	7.725	8.437	7.725	8.245	8.245	7,769
2023-10-04	8.071	8.071	7.551	7.571	7.571	16,356
2023-10-03	8.264	8.283	7.763	8.071	8.071	10,861
2023-10-02	8.476	8.630	8.187	8.322	8.322	19,370
2023-09-29	8.803	8.803	8.572	8.649	8.649	62,736
2023-09-28	8.669	9.112	8.418	8.803	8.803	52,702
2023-09-27	8.476	8.669	8.303	8.669	8.669	57,869
2023-09-26	7.898	8.360	7.898	8.303	8.303	62,597
2023-09-25	7.609	8.168	7.609	7.840	7.840	73,277
2023-09-22	7.686	8.014	7.378	7.590	7.590	31,895
2023-09-21	7.051	7.686	7.031	7.339	7.339	27,640
2023-09-20	6.877	7.185	6.877	6.916	6.916	17,944
2023-09-19	6.684	7.205	6.511	6.877	6.877	60,751
2023-09-18	6.742	6.819	6.607	6.819	6.819	24,446
2023-09-15	6.646	6.762	6.646	6.762	6.762	10,841
2023-09-14	6.627	6.819	6.627	6.819	6.819	20,978
2023-09-13	6.742	6.762	6.588	6.723	6.723	28,172
2023-09-12	6.839	6.839	6.627	6.800	6.800	22,463

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.