aXichem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	13.133	14.089	12.799	13.611	13.611	5,746
2022-09-28	12.990	13.038	12.704	13.038	13.038	2,142
2022-09-27	13.277	13.277	12.847	13.086	13.086	2,782
2022-09-26	13.515	13.515	13.324	13.324	13.324	1,684
2022-09-23	14.089	14.089	12.799	13.229	13.229	17,033
2022-09-22	13.850	13.850	13.659	13.850	13.850	1,953
2022-09-21	13.420	13.897	13.229	13.659	13.659	3,709
2022-09-20	13.420	13.802	13.420	13.611	13.611	22,800
2022-09-19	13.850	14.136	13.277	14.136	14.136	3,753
2022-09-16	14.327	14.327	13.850	14.136	14.136	10,240
2022-09-15	14.327	14.327	14.327	14.327	14.327	230
2022-09-14	14.041	14.136	13.611	14.136	14.136	2,549
2022-09-13	13.324	13.754	13.324	13.754	13.754	3,042
2022-09-12	13.229	13.993	13.229	13.993	13.993	3,282
2022-09-09	13.515	13.515	13.277	13.515	13.515	645
2022-09-08	13.706	13.706	13.229	13.515	13.515	1,624
2022-09-07	13.706	13.754	13.181	13.611	13.611	2,348
2022-09-06	13.468	13.945	13.324	13.611	13.611	3,456
2022-09-05	13.659	13.706	12.990	13.372	13.372	3,948
2022-09-02	13.611	13.993	12.417	13.659	13.659	21,557
2022-09-01	14.089	14.089	13.372	13.993	13.993	12,930
2022-08-31	13.611	14.566	13.372	13.754	13.754	12,433
2022-08-30	14.327	14.327	13.372	14.089	14.089	12,095
2022-08-29	14.041	14.089	13.754	14.089	14.089	6,199
2022-08-26	14.471	14.805	14.232	14.614	14.614	3,511
2022-08-25	15.139	15.139	14.232	14.471	14.471	3,380
2022-08-24	14.327	15.235	14.327	14.900	14.900	4,421
2022-08-23	14.327	15.760	14.327	15.521	15.521	5,226
2022-08-22	14.518	14.948	14.375	14.948	14.948	4,606
2022-08-19	14.853	15.856	14.662	15.856	15.856	9,373
2022-08-18	14.518	16.524	14.327	14.853	14.853	28,660
2022-08-17	14.757	15.235	14.423	14.805	14.805	9,221
2022-08-16	14.709	15.235	14.709	15.235	15.235	1,334
2022-08-15	14.757	15.378	14.709	14.709	14.709	5,602
2022-08-12	14.853	15.282	14.471	14.900	14.900	6,423
2022-08-11	15.091	15.139	14.423	14.996	14.996	7,307
2022-08-10	14.996	15.235	14.805	14.853	14.853	1,192
2022-08-09	15.282	15.282	14.423	14.996	14.996	10,687
2022-08-08	15.712	15.903	15.139	15.760	15.760	12,813
2022-08-05	15.665	15.999	15.665	15.712	15.712	832
2022-08-04	15.473	15.760	15.235	15.665	15.665	809
2022-08-03	15.760	15.808	15.187	15.473	15.473	4,034
2022-08-02	15.569	15.617	15.139	15.617	15.617	2,002
2022-08-01	15.712	15.712	15.044	15.521	15.521	1,642
2022-07-29	15.426	15.712	14.805	15.712	15.712	3,902
2022-07-28	15.617	15.617	15.091	15.330	15.330	5,040
2022-07-27	15.187	15.426	14.996	15.378	15.378	2,112
2022-07-26	15.521	15.808	14.996	15.808	15.808	6,502
2022-07-25	14.805	15.760	14.805	15.760	15.760	21,580
2022-07-22	14.136	14.805	14.041	14.805	14.805	15,042
2022-07-21	14.518	14.948	13.754	14.805	14.805	9,125
2022-07-20	15.091	15.091	14.805	15.091	15.091	2,178
2022-07-19	14.853	15.187	14.232	15.187	15.187	1,978
2022-07-18	13.850	14.853	13.850	14.853	14.853	2,343
2022-07-15	15.235	15.235	13.850	15.139	15.139	2,635
2022-07-14	13.563	15.330	13.563	15.330	15.330	761
2022-07-13	14.709	14.709	13.706	14.136	14.136	4,536
2022-07-12	13.563	14.089	13.563	14.089	14.089	2,401
2022-07-11	13.945	13.945	13.754	13.802	13.802	1,956
2022-07-08	14.280	14.280	13.945	13.945	13.945	148

← NewerPage 18 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.