aXichem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	23.115	23.115	22.351	22.924	22.924	844
2022-01-12	22.828	22.924	22.255	22.637	22.637	9,488
2022-01-11	23.019	23.019	21.969	22.828	22.828	22,682
2022-01-10	22.733	23.210	21.969	22.637	22.637	34,275
2022-01-07	24.261	24.261	22.446	22.733	22.733	36,416
2022-01-05	23.306	23.974	23.115	23.974	23.974	17,144
2022-01-04	23.879	23.974	23.401	23.974	23.974	19,872
2022-01-03	23.592	24.452	23.497	23.879	23.879	4,265
2021-12-30	23.210	23.497	23.019	23.497	23.497	7,786
2021-12-29	23.019	23.210	22.924	23.210	23.210	1,029
2021-12-28	23.019	23.401	22.924	23.019	23.019	22,815
2021-12-27	23.401	23.401	22.255	23.401	23.401	9,674
2021-12-23	23.401	23.401	22.733	23.210	23.210	23,456
2021-12-22	23.019	23.306	22.828	22.924	22.924	20,957
2021-12-21	23.306	23.592	22.542	23.401	23.401	14,776
2021-12-20	23.688	23.783	22.924	23.401	23.401	10,673
2021-12-17	23.401	24.165	23.115	23.592	23.592	24,985
2021-12-16	23.783	23.783	23.019	23.783	23.783	48,842
2021-12-15	24.452	24.643	23.306	23.783	23.783	41,148
2021-12-14	25.407	25.407	24.452	24.643	24.643	19,906
2021-12-13	24.834	25.789	24.261	25.407	25.407	37,497
2021-12-10	24.356	25.503	24.070	24.834	24.834	21,334
2021-12-09	23.592	24.929	23.401	24.452	24.452	26,553
2021-12-08	23.115	23.879	23.019	23.306	23.306	24,044
2021-12-07	22.160	23.210	22.160	23.019	23.019	24,166
2021-12-06	22.542	22.542	20.727	21.682	21.682	29,645
2021-12-03	22.255	22.637	21.777	22.064	22.064	19,301
2021-12-02	21.969	22.828	21.491	22.828	22.828	38,370
2021-12-01	22.351	22.828	21.682	21.969	21.969	23,854
2021-11-30	22.924	23.306	21.682	21.873	21.873	90,005
2021-11-29	22.255	22.828	21.395	22.733	22.733	17,923
2021-11-26	23.688	23.688	20.631	22.446	22.446	101,756
2021-11-25	23.592	23.783	22.542	23.783	23.783	63,810
2021-11-24	23.974	24.452	23.115	23.592	23.592	21,223
2021-11-23	23.019	24.643	22.255	23.497	23.497	49,039
2021-11-22	22.924	23.401	21.586	22.542	22.542	142,446
2021-11-19	23.306	23.306	22.828	23.210	23.210	3,377
2021-11-18	23.401	23.401	22.924	23.210	23.210	5,252
2021-11-17	23.783	23.783	22.828	22.924	22.924	20,012
2021-11-16	24.070	24.070	23.306	23.401	23.401	34,165
2021-11-15	24.261	24.834	23.592	24.070	24.070	22,862
2021-11-12	24.643	24.643	23.115	23.783	23.783	47,451
2021-11-11	24.165	24.738	23.974	24.165	24.165	53,250
2021-11-10	24.452	25.025	23.879	24.165	24.165	18,037
2021-11-09	24.738	25.121	24.356	24.738	24.738	5,813
2021-11-08	25.216	25.216	24.738	24.738	24.738	6,682
2021-11-05	25.121	25.216	25.121	25.216	25.216	450
2021-11-04	24.929	25.694	24.834	25.216	25.216	54,669
2021-11-03	25.789	25.789	24.738	24.929	24.929	7,622
2021-11-02	25.216	25.694	24.356	25.407	25.407	30,347
2021-11-01	26.553	27.031	24.929	25.312	25.312	35,868
2021-10-29	26.267	26.840	25.025	25.980	25.980	23,409
2021-10-28	26.744	26.840	25.598	26.267	26.267	15,966
2021-10-27	25.980	26.744	25.980	26.744	26.744	18,806
2021-10-26	25.503	26.553	25.312	25.694	25.694	10,867
2021-10-25	25.694	25.694	25.121	25.503	25.503	5,415
2021-10-22	25.694	25.789	25.025	25.694	25.694	17,436
2021-10-21	26.267	26.553	25.121	25.694	25.694	45,930
2021-10-20	26.649	27.031	25.789	26.362	26.362	23,082
2021-10-19	25.694	26.649	25.694	26.458	26.458	10,012

← NewerPage 21 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.