aXichem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.270 | 1.340 | 1.270 | 1.340 | 1.340 | 2,400 |
| 2026-04-29 | 1.285 | 1.335 | 1.265 | 1.335 | 1.335 | 18,806 |
| 2026-04-28 | 1.300 | 1.300 | 1.265 | 1.285 | 1.285 | 73,192 |
| 2026-04-27 | 1.330 | 1.340 | 1.300 | 1.300 | 1.300 | 103,489 |
| 2026-04-24 | 1.365 | 1.365 | 1.300 | 1.300 | 1.300 | 7,897 |
| 2026-04-23 | 1.320 | 1.365 | 1.300 | 1.355 | 1.355 | 60,010 |
| 2026-04-22 | 1.375 | 1.380 | 1.375 | 1.380 | 1.380 | 2,045 |
| 2026-04-21 | 1.340 | 1.380 | 1.320 | 1.370 | 1.370 | 47,965 |
| 2026-04-20 | 1.340 | 1.385 | 1.325 | 1.380 | 1.380 | 8,190 |
| 2026-04-17 | 1.325 | 1.350 | 1.280 | 1.350 | 1.350 | 61,843 |
| 2026-04-16 | 1.335 | 1.395 | 1.210 | 1.375 | 1.375 | 131,798 |
| 2026-04-15 | 1.355 | 1.365 | 1.320 | 1.355 | 1.355 | 70,904 |
| 2026-04-14 | 1.405 | 1.405 | 1.215 | 1.375 | 1.375 | 2,590 |
| 2026-04-13 | 1.435 | 1.435 | 1.305 | 1.370 | 1.370 | 51,134 |
| 2026-04-10 | 1.430 | 1.440 | 1.385 | 1.420 | 1.420 | 32,564 |
| 2026-04-09 | 1.485 | 1.515 | 1.425 | 1.430 | 1.430 | 55,484 |
| 2026-04-08 | 1.465 | 1.465 | 1.375 | 1.405 | 1.405 | 82,339 |
| 2026-04-07 | 1.495 | 1.530 | 1.495 | 1.525 | 1.525 | 7,180 |
| 2026-04-02 | 1.420 | 1.465 | 1.365 | 1.450 | 1.450 | 64,850 |
| 2026-04-01 | 1.595 | 1.595 | 1.410 | 1.465 | 1.465 | 52,358 |
| 2026-03-31 | 1.590 | 1.590 | 1.450 | 1.565 | 1.565 | 18,547 |
| 2026-03-30 | 1.650 | 1.650 | 1.485 | 1.540 | 1.540 | 17,411 |
| 2026-03-27 | 1.445 | 1.555 | 1.430 | 1.555 | 1.555 | 61,749 |
| 2026-03-26 | 1.530 | 1.530 | 1.405 | 1.510 | 1.510 | 13,496 |
| 2026-03-25 | 1.670 | 1.670 | 1.420 | 1.530 | 1.530 | 53,807 |
| 2026-03-24 | 1.500 | 1.605 | 1.455 | 1.545 | 1.545 | 74,545 |
| 2026-03-23 | 1.500 | 1.595 | 1.410 | 1.520 | 1.520 | 1,937 |
| 2026-03-20 | 1.650 | 1.650 | 1.455 | 1.580 | 1.580 | 51,099 |
| 2026-03-19 | 1.650 | 1.650 | 1.470 | 1.615 | 1.615 | 34,814 |
| 2026-03-18 | 1.405 | 1.975 | 1.390 | 1.650 | 1.650 | 315,943 |
| 2026-03-17 | 1.290 | 1.350 | 1.255 | 1.335 | 1.335 | 193,541 |
| 2026-03-16 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 20,757 |
| 2026-03-13 | 1.280 | 1.280 | 1.190 | 1.275 | 1.275 | 48,488 |
| 2026-03-12 | 1.185 | 1.220 | 1.185 | 1.220 | 1.220 | 17,666 |
| 2026-03-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,244 |
| 2026-03-10 | 1.200 | 1.235 | 1.200 | 1.230 | 1.230 | 23,980 |
| 2026-03-09 | 1.285 | 1.285 | 1.185 | 1.255 | 1.255 | 46,848 |
| 2026-03-06 | 1.280 | 1.280 | 1.240 | 1.275 | 1.275 | 7,255 |
| 2026-03-05 | 1.230 | 1.280 | 1.230 | 1.275 | 1.275 | 26,083 |
| 2026-03-04 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 6,145 |
| 2026-03-03 | 1.225 | 1.235 | 1.200 | 1.230 | 1.230 | 18,958 |
| 2026-03-02 | 1.215 | 1.225 | 1.185 | 1.225 | 1.225 | 59,002 |
| 2026-02-27 | 1.220 | 1.225 | 1.175 | 1.225 | 1.225 | 5,541 |
| 2026-02-26 | 1.230 | 1.230 | 1.160 | 1.200 | 1.200 | 79,941 |
| 2026-02-25 | 1.175 | 1.230 | 1.170 | 1.225 | 1.225 | 86,317 |
| 2026-02-24 | 1.205 | 1.305 | 1.160 | 1.170 | 1.170 | 67,915 |
| 2026-02-23 | 1.205 | 1.280 | 1.170 | 1.205 | 1.205 | 92,941 |
| 2026-02-20 | 1.340 | 1.340 | 1.290 | 1.325 | 1.325 | 35,272 |
| 2026-02-19 | 1.305 | 1.305 | 1.150 | 1.290 | 1.290 | 31,888 |
| 2026-02-18 | 1.355 | 1.355 | 1.295 | 1.340 | 1.340 | 33,199 |
| 2026-02-17 | 1.335 | 1.350 | 1.295 | 1.335 | 1.335 | 78,613 |
| 2026-02-16 | 1.265 | 1.320 | 1.265 | 1.300 | 1.300 | 2,111 |
| 2026-02-13 | 1.350 | 1.350 | 1.135 | 1.325 | 1.325 | 56,603 |
| 2026-02-12 | 1.380 | 1.380 | 1.315 | 1.360 | 1.360 | 15,616 |
| 2026-02-11 | 1.365 | 1.365 | 1.330 | 1.330 | 1.330 | 1,488 |
| 2026-02-10 | 1.310 | 1.395 | 1.310 | 1.375 | 1.375 | 47,575 |
| 2026-02-09 | 1.380 | 1.380 | 1.261 | 1.370 | 1.370 | 54,085 |
| 2026-02-06 | 1.340 | 1.380 | 1.271 | 1.355 | 1.355 | 85,306 |
| 2026-02-05 | 1.469 | 1.469 | 1.176 | 1.340 | 1.340 | 119,277 |
| 2026-02-04 | 1.549 | 1.549 | 1.281 | 1.286 | 1.286 | 377,580 |
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.