aXichem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	13.563	13.563	12.321	12.465	12.465	8,991
2022-12-21	13.563	13.706	12.656	13.372	13.372	6,314
2022-12-20	13.420	13.706	13.133	13.372	13.372	7,725
2022-12-19	12.513	13.754	12.513	13.706	13.706	29,288
2022-12-16	12.704	13.850	11.987	12.513	12.513	74,229
2022-12-15	12.751	12.751	12.226	12.560	12.560	12,740
2022-12-14	12.942	12.942	12.274	12.560	12.560	7,539
2022-12-13	12.895	13.324	12.465	12.656	12.656	20,663
2022-12-12	12.608	13.754	12.417	13.515	13.515	7,379
2022-12-09	12.656	12.751	12.417	12.608	12.608	4,109
2022-12-08	12.799	13.086	11.892	13.038	13.038	122,106
2022-12-07	13.086	13.372	12.990	13.181	13.181	13,695
2022-12-06	13.229	13.468	13.181	13.468	13.468	9,749
2022-12-05	13.563	14.089	13.086	13.468	13.468	18,026
2022-12-02	13.850	13.850	12.847	13.515	13.515	36,541
2022-12-01	13.802	13.850	13.229	13.372	13.372	1,861
2022-11-30	13.659	13.850	13.181	13.850	13.850	10,330
2022-11-29	13.850	13.850	12.847	13.420	13.420	16,691
2022-11-28	13.850	13.850	13.611	13.611	13.611	2,584
2022-11-25	13.802	13.802	13.754	13.754	13.754	110
2022-11-24	13.850	13.850	13.324	13.850	13.850	10,155
2022-11-23	13.850	13.945	13.754	13.850	13.850	35,577
2022-11-22	13.659	13.850	13.420	13.706	13.706	24,378
2022-11-21	13.372	13.706	13.324	13.659	13.659	1,723
2022-11-18	13.372	13.468	13.133	13.468	13.468	14,001
2022-11-17	13.133	13.611	13.133	13.372	13.372	10,766
2022-11-16	13.181	13.563	13.181	13.324	13.324	1,860
2022-11-15	13.802	13.802	12.942	13.181	13.181	1,878
2022-11-14	13.324	13.372	12.895	13.133	13.133	13,602
2022-11-11	13.563	13.850	13.372	13.754	13.754	1,847
2022-11-10	13.802	13.802	12.847	13.563	13.563	3,114
2022-11-09	13.563	13.802	12.990	13.659	13.659	5,874
2022-11-08	13.850	13.850	13.086	13.563	13.563	5,281
2022-11-07	13.706	13.706	13.372	13.372	13.372	1,619
2022-11-04	13.420	13.850	13.420	13.420	13.420	521
2022-11-03	13.611	13.850	13.611	13.850	13.850	870
2022-11-02	13.850	13.850	13.372	13.850	13.850	3,319
2022-11-01	13.611	13.850	13.611	13.802	13.802	11,378
2022-10-31	13.324	13.324	12.799	13.324	13.324	14,826
2022-10-28	13.372	13.611	13.133	13.324	13.324	3,304
2022-10-27	13.850	13.850	13.324	13.324	13.324	15,441
2022-10-26	13.420	13.850	13.372	13.659	13.659	2,100
2022-10-25	14.089	14.089	14.089	14.089	14.089	52
2022-10-24	13.850	13.850	13.372	13.850	13.850	11,028
2022-10-21	13.850	14.280	13.611	13.850	13.850	2,266
2022-10-20	14.518	14.518	13.563	14.232	14.232	2,524
2022-10-19	14.375	14.423	13.563	14.423	14.423	6,018
2022-10-18	12.656	14.709	12.656	14.089	14.089	42,499
2022-10-17	13.133	13.133	12.895	12.990	12.990	706
2022-10-14	13.229	13.229	12.847	12.847	12.847	84
2022-10-13	12.942	13.324	12.704	13.133	13.133	2,007
2022-10-12	13.277	13.277	13.277	13.277	13.277	52
2022-10-11	13.133	13.611	13.133	13.277	13.277	7,979
2022-10-10	13.611	13.611	13.611	13.611	13.611	73
2022-10-07	13.611	13.611	13.611	13.611	13.611	105
2022-10-06	13.563	13.659	13.133	13.659	13.659	537
2022-10-05	13.850	13.850	13.229	13.611	13.611	890
2022-10-04	13.181	13.850	12.895	13.659	13.659	5,505
2022-10-03	14.089	14.280	13.277	13.515	13.515	9,289
2022-09-30	14.089	14.089	13.850	14.041	14.041	2,187

← NewerPage 17 of 22 · 1,263 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.