aXichem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.802	1.931	1.802	1.881	1.881	1,518
2026-02-02	1.737	1.837	1.693	1.837	1.837	53,001
2026-01-30	1.856	1.936	1.688	1.792	1.792	82,693
2026-01-29	1.688	1.856	1.688	1.856	1.856	12,905
2026-01-28	1.777	1.827	1.777	1.777	1.777	34,775
2026-01-27	1.693	1.832	1.688	1.782	1.782	4,984
2026-01-26	1.752	1.876	1.703	1.856	1.856	21,552
2026-01-23	1.747	1.807	1.588	1.747	1.747	12,983
2026-01-22	1.817	1.926	1.653	1.742	1.742	37,390
2026-01-21	1.981	1.981	1.802	1.926	1.926	16,363
2026-01-20	1.995	2.095	1.683	1.852	1.852	143,167
2026-01-19	1.995	2.075	1.986	2.025	2.025	6,676
2026-01-16	1.995	2.075	1.956	2.035	2.035	57,342
2026-01-15	2.035	2.075	1.931	2.015	2.015	79,868
2026-01-14	2.184	2.184	2.035	2.035	2.035	7,038
2026-01-13	2.095	2.184	2.085	2.164	2.164	16,499
2026-01-12	2.095	2.234	2.085	2.194	2.194	20,659
2026-01-09	2.095	2.273	2.095	2.184	2.184	3,920
2026-01-08	2.184	2.283	2.144	2.273	2.273	18,243
2026-01-07	2.283	2.283	1.995	2.154	2.154	72,746
2026-01-05	2.144	2.283	2.144	2.283	2.283	16,379
2026-01-02	2.055	2.244	2.055	2.154	2.154	37,127
2025-12-30	2.025	2.134	1.995	2.055	2.055	12,258
2025-12-29	2.085	2.134	2.005	2.134	2.134	58,901
2025-12-23	2.055	2.254	2.025	2.075	2.075	6,926
2025-12-22	2.045	2.244	2.035	2.045	2.045	85,705
2025-12-19	2.224	2.224	2.115	2.204	2.204	3,087
2025-12-18	2.264	2.273	2.045	2.055	2.055	47,943
2025-12-17	2.204	2.224	2.164	2.214	2.214	10,148
2025-12-16	2.065	2.264	2.065	2.254	2.254	25,026
2025-12-15	2.264	2.343	2.035	2.184	2.184	247,132
2025-12-12	2.333	2.343	2.264	2.343	2.343	22,689
2025-12-11	2.283	2.353	2.283	2.353	2.353	15,851
2025-12-10	2.214	2.383	2.214	2.383	2.383	19,028
2025-12-09	2.273	2.393	2.214	2.303	2.303	18,668
2025-12-08	2.234	2.551	2.234	2.403	2.403	77,382
2025-12-05	2.432	2.432	2.144	2.234	2.234	61,479
2025-12-04	2.273	2.551	2.224	2.432	2.432	56,704
2025-12-03	2.422	2.422	2.194	2.264	2.264	104,858
2025-12-02	2.363	2.482	2.353	2.422	2.422	41,953
2025-12-01	2.363	2.383	2.184	2.363	2.363	45,893
2025-11-28	2.432	2.482	2.204	2.363	2.363	18,601
2025-11-27	2.363	2.363	2.234	2.303	2.303	9,490
2025-11-26	2.383	2.383	2.303	2.313	2.313	36,964
2025-11-25	2.472	2.472	2.383	2.412	2.412	9,484
2025-11-24	2.422	2.522	2.383	2.422	2.422	19,434
2025-11-21	2.442	2.571	2.353	2.432	2.432	32,413
2025-11-20	2.601	2.601	2.353	2.581	2.581	45,267
2025-11-19	2.502	2.522	2.343	2.432	2.432	24,601
2025-11-18	2.611	2.611	2.502	2.532	2.532	2,557
2025-11-17	2.671	2.770	2.482	2.571	2.571	29,993
2025-11-14	2.432	2.611	2.393	2.611	2.611	12,134
2025-11-13	2.512	2.512	2.442	2.462	2.462	8,650
2025-11-12	2.482	2.532	2.472	2.512	2.512	18,214
2025-11-11	2.581	2.581	2.432	2.551	2.551	20,478
2025-11-10	2.591	2.641	2.502	2.571	2.571	26,115
2025-11-07	2.492	2.571	2.393	2.393	2.393	12,940
2025-11-06	2.561	2.710	2.482	2.581	2.581	75,212
2025-11-05	2.641	2.720	2.512	2.601	2.601	16,166
2025-11-04	2.512	2.581	2.512	2.581	2.581	17,622

← NewerPage 4 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.