aXichem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	14.232	14.375	13.372	13.945	13.945	12,920
2022-07-06	14.184	14.423	14.184	14.327	14.327	5,320
2022-07-05	14.614	14.614	13.372	14.327	14.327	13,818
2022-07-04	14.375	15.426	14.089	14.327	14.327	10,755
2022-07-01	14.518	15.282	14.136	15.282	15.282	2,907
2022-06-30	14.900	15.378	14.805	15.378	15.378	3,287
2022-06-29	15.760	15.760	14.614	15.378	15.378	2,118
2022-06-28	15.282	15.712	14.805	15.378	15.378	23,727
2022-06-27	14.375	15.808	14.375	15.282	15.282	11,431
2022-06-23	14.423	14.805	13.611	14.375	14.375	8,360
2022-06-22	15.235	15.235	13.420	13.897	13.897	7,287
2022-06-21	15.760	15.808	13.420	13.850	13.850	23,099
2022-06-20	13.181	15.760	12.942	15.760	15.760	10,231
2022-06-17	14.327	14.566	13.372	14.327	14.327	8,022
2022-06-16	13.659	14.805	13.372	14.327	14.327	16,181
2022-06-15	13.850	13.850	13.133	13.372	13.372	427
2022-06-14	15.760	15.760	12.417	13.133	13.133	5,649
2022-06-13	13.659	14.327	13.420	14.327	14.327	1,211
2022-06-10	14.709	14.709	13.850	14.327	14.327	2,792
2022-06-09	13.563	14.327	13.563	14.136	14.136	21,786
2022-06-08	14.136	14.136	13.754	13.897	13.897	1,903
2022-06-07	15.091	15.091	13.993	14.136	14.136	4,009
2022-06-03	15.760	15.760	14.327	14.423	14.423	4,541
2022-06-02	14.327	14.805	13.993	14.805	14.805	14,197
2022-06-01	13.897	15.808	13.659	14.375	14.375	13,592
2022-05-31	14.232	14.518	13.372	14.327	14.327	32,132
2022-05-30	14.232	14.614	14.041	14.327	14.327	7,999
2022-05-27	14.232	14.232	13.993	14.232	14.232	1,473
2022-05-25	14.184	14.327	13.850	14.232	14.232	5,963
2022-05-24	15.282	15.282	13.850	14.471	14.471	13,244
2022-05-23	14.805	15.091	14.280	14.996	14.996	1,597
2022-05-20	14.805	14.805	14.232	14.805	14.805	16,151
2022-05-19	15.091	15.091	14.136	14.136	14.136	2,983
2022-05-18	15.139	15.139	14.327	14.614	14.614	752
2022-05-17	15.139	15.139	13.229	14.709	14.709	7,442
2022-05-16	13.563	15.139	13.563	14.518	14.518	17,287
2022-05-13	14.757	14.805	13.659	14.184	14.184	31,730
2022-05-12	14.757	14.757	13.277	14.327	14.327	15,643
2022-05-11	13.468	14.280	13.468	14.280	14.280	3,716
2022-05-10	13.038	14.232	12.608	13.754	13.754	26,691
2022-05-09	14.805	14.900	12.895	13.038	13.038	56,782
2022-05-06	14.805	15.569	14.327	14.518	14.518	16,319
2022-05-05	16.238	16.238	15.091	15.617	15.617	5,869
2022-05-04	16.047	16.047	15.378	15.473	15.473	2,602
2022-05-03	15.665	16.811	15.473	15.856	15.856	4,927
2022-05-02	16.811	16.811	15.378	15.856	15.856	5,104
2022-04-29	15.473	15.473	14.518	15.378	15.378	25,907
2022-04-28	15.665	16.047	15.187	15.569	15.569	13,789
2022-04-27	16.572	16.572	15.378	16.238	16.238	3,229
2022-04-26	17.193	17.193	16.238	16.238	16.238	4,088
2022-04-25	16.238	16.238	16.047	16.238	16.238	1,778
2022-04-22	17.049	17.049	16.142	16.238	16.238	6,965
2022-04-21	17.479	17.479	16.715	16.763	16.763	3,678
2022-04-20	17.479	17.479	16.858	17.479	17.479	13,426
2022-04-19	17.575	17.575	17.288	17.479	17.479	9,829
2022-04-14	17.288	17.288	16.715	17.288	17.288	583
2022-04-13	17.002	17.336	16.524	17.336	17.336	6,435
2022-04-12	17.336	17.336	16.715	17.002	17.002	1,401
2022-04-11	17.193	17.575	17.002	17.336	17.336	15,968
2022-04-08	17.336	17.336	17.002	17.193	17.193	882

← NewerPage 19 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.