aXichem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.819	6.858	6.781	6.839	6.839	9,845
2023-03-16	6.916	6.916	6.781	6.819	6.819	1,839
2023-03-15	6.954	6.954	6.781	6.819	6.819	13,202
2023-03-14	6.877	6.896	6.781	6.896	6.896	11,833
2023-03-13	6.935	7.031	6.742	6.762	6.762	39,770
2023-03-10	6.935	6.993	6.935	6.935	6.935	18,239
2023-03-09	7.051	7.051	6.954	6.973	6.973	9,716
2023-03-08	7.128	7.166	6.916	7.051	7.051	12,899
2023-03-07	7.243	7.320	7.243	7.243	7.243	12,295
2023-03-06	7.128	7.224	7.051	7.224	7.224	7,239
2023-03-03	7.031	7.128	7.031	7.031	7.031	17,653
2023-03-02	6.992	6.992	6.858	6.877	6.877	7,576
2023-03-01	6.973	7.030	6.858	6.858	6.858	8,120
2023-02-28	6.896	7.030	6.858	7.011	7.011	2,743
2023-02-27	7.164	7.259	6.896	7.125	7.125	53,596
2023-02-24	7.164	7.164	6.973	7.087	7.087	21,767
2023-02-23	8.826	8.826	6.839	7.106	7.106	233,806
2023-02-22	12.321	12.608	11.557	11.796	11.796	63,655
2023-02-21	12.608	12.799	12.417	12.799	12.799	18,261
2023-02-20	12.799	12.799	12.321	12.608	12.608	12,790
2023-02-17	12.130	13.420	12.130	12.751	12.751	18,810
2023-02-16	12.608	12.608	12.083	12.321	12.321	3,131
2023-02-15	12.799	12.847	12.417	12.608	12.608	5,625
2023-02-14	12.513	12.847	12.465	12.799	12.799	6,063
2023-02-13	12.704	12.847	12.417	12.847	12.847	15,533
2023-02-10	12.608	12.942	12.035	12.704	12.704	20,292
2023-02-09	12.751	13.277	12.369	12.465	12.465	33,682
2023-02-08	13.277	13.277	12.704	12.895	12.895	29,420
2023-02-07	12.895	13.324	12.656	12.704	12.704	116,419
2023-02-06	12.942	12.942	12.274	12.274	12.274	70,504
2023-02-03	13.229	13.468	12.751	13.038	13.038	50,260
2023-02-02	13.324	14.089	12.895	13.515	13.515	68,741
2023-02-01	12.799	13.659	12.799	13.372	13.372	33,329
2023-01-31	12.704	12.942	12.704	12.942	12.942	13,165
2023-01-30	13.229	13.277	12.847	12.847	12.847	26,451
2023-01-27	12.704	13.277	12.465	12.895	12.895	29,798
2023-01-26	12.417	12.656	12.178	12.656	12.656	9,225
2023-01-25	12.560	12.560	12.083	12.465	12.465	3,567
2023-01-24	12.274	12.465	12.083	12.083	12.083	995
2023-01-23	12.608	12.656	12.465	12.560	12.560	504
2023-01-20	12.369	12.704	12.369	12.560	12.560	1,654
2023-01-19	12.656	12.704	12.560	12.704	12.704	995
2023-01-18	12.417	12.704	11.844	12.704	12.704	4,678
2023-01-17	12.178	12.369	11.892	12.321	12.321	10,707
2023-01-16	12.226	12.321	11.939	12.130	12.130	2,660
2023-01-13	13.229	13.229	12.083	12.417	12.417	4,309
2023-01-12	12.083	12.083	11.510	12.083	12.083	6,883
2023-01-11	12.226	12.226	12.035	12.130	12.130	1,486
2023-01-10	12.656	12.656	12.178	12.274	12.274	3,015
2023-01-09	12.799	12.799	12.369	12.656	12.656	1,395
2023-01-05	12.465	12.656	12.465	12.656	12.656	64
2023-01-04	13.086	13.086	12.513	12.751	12.751	3,591
2023-01-03	13.563	13.563	12.799	12.942	12.942	31,483
2023-01-02	12.751	13.420	12.751	13.420	13.420	6,594
2022-12-30	12.656	13.229	12.656	13.229	13.229	4,207
2022-12-29	12.751	13.038	12.751	13.038	13.038	136
2022-12-28	12.799	13.324	12.751	13.038	13.038	9,344
2022-12-27	13.181	13.277	12.751	12.799	12.799	8,648
2022-12-23	12.895	13.659	12.513	12.990	12.990	21,686
2022-12-22	13.563	13.563	12.321	12.465	12.465	8,991

← NewerPage 16 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.