aXichem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	2.244	2.412	2.244	2.403	2.403	48,718
2025-08-08	2.323	2.412	2.254	2.383	2.383	67,997
2025-08-07	2.581	2.581	2.393	2.472	2.472	25,263
2025-08-06	2.591	2.611	2.532	2.611	2.611	24,181
2025-08-05	2.591	2.661	2.532	2.651	2.651	29,944
2025-08-04	2.651	2.720	2.522	2.671	2.671	42,653
2025-08-01	2.631	2.770	2.631	2.720	2.720	8,618
2025-07-31	2.810	2.810	2.601	2.730	2.730	14,200
2025-07-30	2.680	2.790	2.680	2.770	2.770	914
2025-07-29	2.671	2.780	2.631	2.690	2.690	27,585
2025-07-28	2.551	2.869	2.492	2.671	2.671	10,844
2025-07-25	2.601	2.780	2.492	2.621	2.621	39,643
2025-07-24	2.750	2.770	2.591	2.680	2.680	39,919
2025-07-23	2.829	2.869	2.690	2.770	2.770	23,565
2025-07-22	2.968	2.968	2.720	2.829	2.829	22,842
2025-07-21	2.879	2.978	2.790	2.968	2.968	24,961
2025-07-18	2.849	2.879	2.849	2.879	2.879	10,152
2025-07-17	2.859	2.859	2.690	2.849	2.849	65,185
2025-07-16	2.879	2.879	2.680	2.879	2.879	47,366
2025-07-15	2.859	2.879	2.780	2.879	2.879	34,863
2025-07-14	2.879	2.879	2.680	2.800	2.800	25,666
2025-07-11	2.909	2.919	2.680	2.859	2.859	42,315
2025-07-10	2.909	2.929	2.700	2.919	2.919	5,001
2025-07-09	2.750	2.929	2.651	2.909	2.909	32,154
2025-07-08	2.919	3.227	2.055	2.750	2.750	135,115
2025-07-07	2.939	2.939	2.780	2.919	2.919	17,482
2025-07-04	2.939	2.939	2.780	2.869	2.869	18,055
2025-07-03	2.968	2.978	2.829	2.879	2.879	8,594
2025-07-02	3.266	3.266	2.800	2.879	2.879	49,954
2025-07-01	2.899	3.088	2.790	2.849	2.849	154,918
2025-06-30	2.690	2.879	2.690	2.879	2.879	73,280
2025-06-27	2.869	2.869	2.690	2.740	2.740	16,546
2025-06-26	2.730	2.819	2.591	2.750	2.750	49,257
2025-06-25	2.790	2.810	2.611	2.730	2.730	27,043
2025-06-24	2.680	2.800	2.591	2.780	2.780	37,420
2025-06-23	2.839	2.909	2.710	2.869	2.869	61,578
2025-06-19	2.849	2.988	2.810	2.879	2.879	18,962
2025-06-18	2.968	2.968	2.760	2.869	2.869	99,832
2025-06-17	2.740	3.365	2.730	2.939	2.939	163,027
2025-06-16	2.879	2.879	2.690	2.740	2.740	14,122
2025-06-13	2.909	2.968	2.680	2.770	2.770	111,055
2025-06-12	2.581	3.365	2.482	2.859	2.859	319,710
2025-06-11	2.611	2.611	2.442	2.482	2.482	17,985
2025-06-10	2.303	2.482	2.303	2.442	2.442	42,005
2025-06-09	2.373	2.571	2.373	2.482	2.482	140,258
2025-06-05	2.442	2.442	2.134	2.373	2.373	65,791
2025-06-04	2.680	2.720	2.323	2.472	2.472	106,873
2025-06-03	2.333	2.720	2.184	2.700	2.700	74,899
2025-06-02	2.542	2.730	2.204	2.363	2.363	54,264
2025-05-30	2.770	2.829	2.551	2.690	2.690	58,716
2025-05-28	2.760	2.869	2.720	2.760	2.760	60,295
2025-05-27	2.720	2.770	2.720	2.730	2.730	57,976
2025-05-26	2.591	2.740	2.075	2.720	2.720	209,545
2025-05-23	2.859	2.869	2.482	2.581	2.581	188,475
2025-05-22	2.671	2.859	2.343	2.839	2.839	166,778
2025-05-21	2.581	2.879	2.343	2.680	2.680	322,143
2025-05-20	2.422	2.631	2.333	2.581	2.581	125,662
2025-05-19	2.432	2.680	2.323	2.422	2.422	88,589
2025-05-16	2.472	2.472	2.333	2.403	2.403	45,468
2025-05-15	2.283	2.482	2.055	2.482	2.482	175,910

← NewerPage 6 of 22 · 1,261 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.