aXichem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.700	3.850	3.050	3.240	3.240	87,400
2026-07-27	3.140	3.870	2.760	3.700	3.700	212,782
2026-07-24	2.340	4.000	2.340	3.140	3.140	265,215
2026-07-23	2.610	2.740	2.600	2.690	2.690	11,321
2026-07-22	2.620	2.620	2.450	2.610	2.610	13,311
2026-07-21	2.750	2.750	2.490	2.630	2.630	21,164
2026-07-20	2.250	2.910	2.250	2.770	2.770	11,731
2026-07-17	2.600	2.890	2.560	2.560	2.560	49,303
2026-07-16	2.510	2.800	2.510	2.780	2.780	39,588
2026-07-15	2.620	2.950	2.500	2.850	2.850	116,488
2026-07-14	2.570	2.650	2.400	2.620	2.620	73,250
2026-07-13	2.390	2.720	2.120	2.710	2.710	218,728
2026-07-10	2.250	2.390	2.070	2.390	2.390	19,252
2026-07-09	2.790	2.870	2.260	2.390	2.390	61,280
2026-07-08	2.520	2.970	2.320	2.750	2.750	79,911
2026-07-07	2.190	2.990	2.180	2.520	2.520	55,976
2026-07-06	2.170	2.170	2.100	2.150	2.150	16,660
2026-07-03	2.130	2.240	1.815	2.170	2.170	126,467
2026-07-02	1.740	3.240	1.740	2.140	2.140	211,265
2026-07-01	1.690	1.750	1.605	1.740	1.740	82,527
2026-06-30	1.645	1.715	1.605	1.645	1.645	54,896
2026-06-29	1.645	1.700	1.645	1.680	1.680	73,722
2026-06-26	1.590	1.695	1.590	1.645	1.645	109,013
2026-06-25	1.430	1.600	1.430	1.585	1.585	113,894
2026-06-24	1.315	1.460	1.280	1.460	1.460	18,526
2026-06-23	1.265	1.315	1.265	1.315	1.315	36,254
2026-06-22	1.305	1.305	1.260	1.295	1.295	51,076
2026-06-18	1.315	1.315	1.295	1.300	1.300	2,759
2026-06-17	1.290	1.320	1.290	1.295	1.295	32,180
2026-06-16	1.270	1.295	1.250	1.275	1.275	26,905
2026-06-15	1.270	1.300	1.260	1.290	1.290	222,253
2026-06-12	1.350	1.350	1.270	1.315	1.315	3,503
2026-06-11	1.355	1.355	1.265	1.345	1.345	15,456
2026-06-10	1.320	1.340	1.320	1.340	1.340	894
2026-06-09	1.320	1.360	1.260	1.260	1.260	9,166
2026-06-08	1.275	1.360	1.275	1.320	1.320	4,797
2026-06-05	1.385	1.385	1.260	1.370	1.370	23,810
2026-06-04	1.245	1.465	1.245	1.375	1.375	8,273
2026-06-03	1.215	1.475	1.215	1.250	1.250	12,671
2026-06-02	1.355	1.440	1.300	1.305	1.305	8,655
2026-06-01	1.475	1.475	1.355	1.355	1.355	11,539
2026-05-29	1.485	1.485	1.415	1.430	1.430	9,487
2026-05-28	1.495	1.495	1.415	1.450	1.450	47,443
2026-05-27	1.500	1.500	1.430	1.455	1.455	155,151
2026-05-26	1.500	1.500	1.430	1.470	1.470	32,768
2026-05-25	1.500	1.535	1.450	1.480	1.480	36,615
2026-05-22	1.535	1.535	1.455	1.500	1.500	18,092
2026-05-21	1.530	1.540	1.425	1.535	1.535	27,129
2026-05-20	1.530	1.530	1.450	1.495	1.495	20,807
2026-05-19	1.475	1.475	1.435	1.455	1.455	14,348
2026-05-18	1.480	1.540	1.400	1.435	1.435	81,727
2026-05-15	1.540	1.545	1.500	1.500	1.500	19,176
2026-05-13	1.540	1.540	1.480	1.480	1.480	8,531
2026-05-12	1.545	1.545	1.480	1.530	1.530	17,674
2026-05-11	1.470	1.550	1.470	1.545	1.545	3,390
2026-05-08	1.495	1.500	1.450	1.500	1.500	23,409
2026-05-07	1.295	1.800	1.295	1.505	1.505	262,792
2026-05-06	1.295	1.295	1.295	1.295	1.295	206
2026-05-05	1.270	1.305	1.250	1.295	1.295	25,987
2026-05-04	1.340	1.340	1.270	1.320	1.320	82,667

← NewerPage 2 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.