aXichem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.730 | 2.740 | 2.532 | 2.720 | 2.720 | 12,220 |
| 2025-10-31 | 2.621 | 2.760 | 2.512 | 2.631 | 2.631 | 8,607 |
| 2025-10-30 | 2.551 | 2.581 | 2.502 | 2.532 | 2.532 | 27,465 |
| 2025-10-29 | 2.720 | 2.720 | 2.591 | 2.661 | 2.661 | 7,962 |
| 2025-10-28 | 2.661 | 2.661 | 2.581 | 2.581 | 2.581 | 11,767 |
| 2025-10-27 | 2.532 | 2.760 | 2.442 | 2.581 | 2.581 | 50,049 |
| 2025-10-24 | 2.770 | 2.770 | 2.542 | 2.651 | 2.651 | 20,404 |
| 2025-10-23 | 2.641 | 2.700 | 2.561 | 2.601 | 2.601 | 47,577 |
| 2025-10-22 | 2.780 | 2.780 | 2.581 | 2.641 | 2.641 | 43,263 |
| 2025-10-21 | 2.839 | 2.949 | 2.710 | 2.849 | 2.849 | 5,739 |
| 2025-10-20 | 2.839 | 2.839 | 2.631 | 2.780 | 2.780 | 56,883 |
| 2025-10-17 | 2.780 | 3.504 | 2.740 | 2.740 | 2.740 | 20,633 |
| 2025-10-16 | 2.958 | 3.018 | 2.760 | 2.760 | 2.760 | 69,729 |
| 2025-10-15 | 2.958 | 3.028 | 2.800 | 2.968 | 2.968 | 36,636 |
| 2025-10-14 | 3.048 | 3.048 | 2.869 | 3.008 | 3.008 | 11,647 |
| 2025-10-13 | 2.780 | 3.068 | 2.780 | 2.968 | 2.968 | 27,798 |
| 2025-10-10 | 2.899 | 3.018 | 2.750 | 2.909 | 2.909 | 71,131 |
| 2025-10-09 | 3.107 | 3.107 | 2.879 | 2.939 | 2.939 | 50,282 |
| 2025-10-08 | 2.978 | 3.117 | 2.968 | 3.048 | 3.048 | 55,707 |
| 2025-10-07 | 2.929 | 3.117 | 2.929 | 3.048 | 3.048 | 1,061 |
| 2025-10-06 | 3.028 | 3.117 | 2.859 | 2.929 | 2.929 | 73,136 |
| 2025-10-03 | 3.068 | 3.068 | 2.978 | 2.978 | 2.978 | 10,109 |
| 2025-10-02 | 2.988 | 3.117 | 2.988 | 3.068 | 3.068 | 9,963 |
| 2025-10-01 | 3.137 | 3.256 | 3.018 | 3.137 | 3.137 | 26,494 |
| 2025-09-30 | 3.375 | 3.375 | 3.097 | 3.147 | 3.147 | 53,354 |
| 2025-09-29 | 3.276 | 3.375 | 3.276 | 3.336 | 3.336 | 39,325 |
| 2025-09-26 | 3.276 | 3.375 | 3.137 | 3.276 | 3.276 | 23,822 |
| 2025-09-25 | 3.177 | 3.326 | 3.167 | 3.217 | 3.217 | 41,656 |
| 2025-09-24 | 3.336 | 3.375 | 3.117 | 3.167 | 3.167 | 16,901 |
| 2025-09-23 | 3.256 | 3.365 | 3.078 | 3.336 | 3.336 | 44,384 |
| 2025-09-22 | 3.306 | 3.375 | 3.207 | 3.256 | 3.256 | 15,192 |
| 2025-09-19 | 2.988 | 3.326 | 2.988 | 3.227 | 3.227 | 29,554 |
| 2025-09-18 | 3.276 | 3.276 | 3.058 | 3.127 | 3.127 | 19,483 |
| 2025-09-17 | 2.968 | 3.375 | 2.968 | 3.246 | 3.246 | 98,177 |
| 2025-09-16 | 2.929 | 2.978 | 2.889 | 2.978 | 2.978 | 76,653 |
| 2025-09-15 | 3.038 | 3.038 | 2.790 | 2.968 | 2.968 | 80,818 |
| 2025-09-12 | 3.584 | 3.584 | 2.978 | 3.078 | 3.078 | 99,427 |
| 2025-09-11 | 3.882 | 3.882 | 3.574 | 3.634 | 3.634 | 22,551 |
| 2025-09-10 | 3.852 | 3.852 | 3.544 | 3.723 | 3.723 | 79,074 |
| 2025-09-09 | 3.951 | 3.951 | 3.842 | 3.902 | 3.902 | 13,900 |
| 2025-09-08 | 4.011 | 4.011 | 3.892 | 3.941 | 3.941 | 31,172 |
| 2025-09-05 | 3.961 | 4.021 | 3.773 | 3.882 | 3.882 | 64,358 |
| 2025-09-04 | 3.743 | 3.971 | 3.733 | 3.892 | 3.892 | 43,014 |
| 2025-09-03 | 4.021 | 4.070 | 3.703 | 3.782 | 3.782 | 58,347 |
| 2025-09-02 | 3.713 | 3.971 | 3.713 | 3.971 | 3.971 | 129,837 |
| 2025-09-01 | 3.514 | 3.862 | 3.514 | 3.773 | 3.773 | 150,785 |
| 2025-08-29 | 3.217 | 3.574 | 3.177 | 3.475 | 3.475 | 117,780 |
| 2025-08-28 | 3.187 | 3.276 | 2.998 | 3.078 | 3.078 | 55,362 |
| 2025-08-27 | 3.574 | 3.624 | 3.078 | 3.177 | 3.177 | 76,529 |
| 2025-08-26 | 3.574 | 3.663 | 3.475 | 3.564 | 3.564 | 55,858 |
| 2025-08-25 | 3.465 | 3.574 | 3.375 | 3.524 | 3.524 | 97,917 |
| 2025-08-22 | 3.276 | 3.872 | 3.177 | 3.306 | 3.306 | 225,697 |
| 2025-08-21 | 2.939 | 3.634 | 2.939 | 3.167 | 3.167 | 380,999 |
| 2025-08-20 | 2.522 | 2.958 | 2.522 | 2.581 | 2.581 | 13,636 |
| 2025-08-19 | 2.581 | 2.581 | 2.492 | 2.492 | 2.492 | 749 |
| 2025-08-18 | 2.174 | 2.978 | 2.174 | 2.561 | 2.561 | 44,860 |
| 2025-08-15 | 2.343 | 2.403 | 2.164 | 2.293 | 2.293 | 81,344 |
| 2025-08-14 | 2.363 | 2.373 | 2.303 | 2.343 | 2.343 | 10,518 |
| 2025-08-13 | 2.403 | 2.412 | 2.303 | 2.373 | 2.373 | 703 |
| 2025-08-12 | 2.303 | 2.412 | 2.303 | 2.373 | 2.373 | 7,902 |
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.