aXichem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	7.301	7.378	6.896	7.185	7.185	35,492
2023-06-15	7.243	7.417	7.243	7.282	7.282	46,858
2023-06-14	8.071	8.071	7.147	7.224	7.224	87,916
2023-06-13	8.149	8.649	8.129	8.283	8.283	142,999
2023-06-12	7.898	8.149	7.513	8.110	8.110	140,808
2023-06-09	6.916	8.168	6.819	7.860	7.860	81,664
2023-06-08	7.205	7.551	6.781	6.819	6.819	56,259
2023-06-07	6.839	7.108	6.762	6.896	6.896	7,438
2023-06-05	6.839	6.839	6.588	6.742	6.742	6,316
2023-06-02	6.858	6.858	6.723	6.839	6.839	7,577
2023-06-01	6.646	6.723	6.627	6.704	6.704	3,356
2023-05-31	6.858	7.051	6.588	6.877	6.877	7,990
2023-05-30	6.742	7.205	6.550	6.742	6.742	46,422
2023-05-29	7.128	7.185	6.607	6.646	6.646	16,762
2023-05-26	6.993	7.012	6.877	6.993	6.993	4,593
2023-05-25	6.569	7.012	6.511	6.993	6.993	60,321
2023-05-24	6.473	6.473	6.357	6.453	6.453	17,773
2023-05-23	6.338	6.357	5.972	6.338	6.338	31,202
2023-05-22	6.665	6.665	6.357	6.434	6.434	11,558
2023-05-19	6.376	6.916	6.376	6.550	6.550	11,053
2023-05-17	6.280	6.607	6.280	6.376	6.376	12,631
2023-05-16	6.916	6.916	6.357	6.492	6.492	6,032
2023-05-15	6.376	6.550	6.376	6.492	6.492	5,353
2023-05-12	6.607	6.742	6.318	6.376	6.376	15,615
2023-05-11	6.511	6.935	6.511	6.665	6.665	11,099
2023-05-10	6.415	6.530	6.376	6.492	6.492	13,717
2023-05-09	6.607	6.858	6.203	6.453	6.453	39,407
2023-05-08	6.877	6.877	6.607	6.607	6.607	6,165
2023-05-05	6.993	6.993	6.742	6.819	6.819	12,995
2023-05-04	6.935	6.993	6.762	6.896	6.896	44,619
2023-05-03	7.051	7.051	6.800	6.916	6.916	4,971
2023-05-02	7.147	7.147	6.935	7.108	7.108	22,880
2023-04-28	7.108	7.166	7.108	7.147	7.147	4,190
2023-04-27	7.012	7.108	6.993	7.108	7.108	6,529
2023-04-26	6.896	7.128	6.896	7.012	7.012	9,822
2023-04-25	6.762	7.128	6.762	7.128	7.128	12,975
2023-04-24	6.800	7.108	6.800	6.877	6.877	27,753
2023-04-21	6.858	6.858	6.646	6.723	6.723	14,500
2023-04-20	6.896	7.128	6.896	7.012	7.012	3,084
2023-04-19	7.205	7.205	6.492	7.089	7.089	7,267
2023-04-18	6.916	7.166	6.916	7.108	7.108	22,344
2023-04-17	6.877	6.954	6.646	6.954	6.954	20,456
2023-04-14	6.993	6.993	6.742	6.839	6.839	28,302
2023-04-13	6.877	7.012	6.550	6.993	6.993	38,743
2023-04-12	6.839	6.896	6.800	6.896	6.896	8,472
2023-04-11	6.877	6.935	6.684	6.839	6.839	19,167
2023-04-06	6.819	6.877	6.569	6.877	6.877	3,729
2023-04-05	6.665	6.916	6.665	6.839	6.839	10,124
2023-04-04	6.742	6.742	6.550	6.665	6.665	14,281
2023-04-03	6.762	6.762	6.588	6.742	6.742	21,606
2023-03-31	6.742	6.742	6.473	6.704	6.704	25,448
2023-03-30	6.858	7.320	6.742	6.742	6.742	33,292
2023-03-29	6.819	6.858	6.473	6.858	6.858	3,130
2023-03-28	6.800	6.839	6.762	6.839	6.839	601
2023-03-27	6.569	6.954	6.530	6.704	6.704	9,838
2023-03-24	6.858	6.858	6.318	6.646	6.646	40,468
2023-03-23	6.896	6.896	6.839	6.877	6.877	3,197
2023-03-22	6.973	6.973	6.858	6.916	6.916	6,209
2023-03-21	6.935	6.935	6.839	6.858	6.858	9,416
2023-03-20	6.935	6.993	6.839	6.858	6.858	27,696

← NewerPage 15 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.