aXichem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	6.742	6.781	6.569	6.781	6.781	9,101
2023-09-08	6.530	6.723	6.492	6.665	6.665	35,680
2023-09-07	6.550	7.012	6.550	6.742	6.742	26,189
2023-09-06	6.646	6.800	6.530	6.800	6.800	24,118
2023-09-05	6.550	6.896	6.550	6.704	6.704	27,475
2023-09-04	6.453	7.012	6.434	7.012	7.012	41,696
2023-09-01	6.781	6.781	6.434	6.511	6.511	20,717
2023-08-31	6.781	7.089	6.550	6.684	6.684	36,665
2023-08-30	6.453	7.128	6.453	6.646	6.646	57,543
2023-08-29	6.646	6.742	6.299	6.453	6.453	64,426
2023-08-28	6.742	6.742	6.511	6.646	6.646	84,666
2023-08-25	6.742	6.800	6.588	6.742	6.742	23,751
2023-08-24	6.723	6.973	6.492	6.627	6.627	24,820
2023-08-23	6.742	6.954	6.299	6.723	6.723	34,444
2023-08-22	6.896	7.031	6.858	6.916	6.916	14,563
2023-08-21	7.128	7.378	6.665	6.896	6.896	28,036
2023-08-18	7.474	7.474	7.243	7.455	7.455	6,084
2023-08-17	7.301	7.436	7.301	7.378	7.378	5,015
2023-08-16	7.494	7.513	7.224	7.494	7.494	1,454
2023-08-15	7.320	7.436	7.128	7.436	7.436	7,782
2023-08-14	7.532	7.571	7.301	7.474	7.474	18,124
2023-08-11	7.513	7.609	7.417	7.532	7.532	9,990
2023-08-10	7.378	7.628	7.359	7.359	7.359	4,026
2023-08-09	7.860	7.860	7.474	7.667	7.667	13,286
2023-08-08	7.686	7.705	7.474	7.705	7.705	8,123
2023-08-07	7.994	7.994	7.417	7.513	7.513	25,301
2023-08-04	7.994	8.033	7.744	7.994	7.994	17,437
2023-08-03	7.802	8.149	7.590	7.975	7.975	25,090
2023-08-02	7.571	7.802	7.571	7.705	7.705	10,869
2023-08-01	7.513	8.168	7.320	7.436	7.436	68,931
2023-07-31	7.089	7.532	6.954	7.417	7.417	19,534
2023-07-28	6.954	7.089	6.723	7.089	7.089	21,791
2023-07-27	6.858	6.993	6.646	6.819	6.819	18,880
2023-07-26	6.819	6.916	6.742	6.877	6.877	30,657
2023-07-25	7.070	7.205	6.569	6.819	6.819	29,799
2023-07-24	7.378	7.378	6.839	6.993	6.993	21,898
2023-07-21	7.224	7.378	6.762	7.359	7.359	29,548
2023-07-20	7.320	7.378	7.320	7.378	7.378	3,437
2023-07-19	7.417	7.513	7.089	7.320	7.320	29,656
2023-07-18	6.916	7.474	6.839	7.474	7.474	24,356
2023-07-17	6.916	6.916	6.376	6.916	6.916	7,527
2023-07-14	6.916	6.916	6.684	6.916	6.916	13,122
2023-07-13	6.819	6.935	6.819	6.935	6.935	1,094
2023-07-12	6.819	6.819	6.627	6.781	6.781	905
2023-07-11	6.357	6.742	6.357	6.742	6.742	11,797
2023-07-10	6.550	6.550	6.357	6.357	6.357	7,479
2023-07-07	6.877	7.205	6.415	6.550	6.550	19,287
2023-07-06	6.684	6.877	6.646	6.704	6.704	28,655
2023-07-05	6.742	7.031	6.742	6.742	6.742	20,000
2023-07-04	6.916	6.993	6.646	6.742	6.742	45,466
2023-07-03	6.781	7.051	6.781	6.916	6.916	24,552
2023-06-30	6.858	6.858	6.704	6.781	6.781	14,667
2023-06-29	6.839	6.839	6.665	6.742	6.742	29,086
2023-06-28	7.224	7.224	6.742	6.839	6.839	19,625
2023-06-27	7.128	7.532	6.704	6.993	6.993	62,109
2023-06-26	6.781	6.896	6.607	6.858	6.858	15,317
2023-06-22	6.935	6.954	6.607	6.781	6.781	27,643
2023-06-21	6.954	7.108	6.935	6.935	6.935	9,396
2023-06-20	7.301	7.301	6.935	6.973	6.973	26,787
2023-06-19	7.532	7.532	6.935	7.185	7.185	34,794

← NewerPage 14 of 21 · 1,257 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.