aXichem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.164 | 2.283 | 1.802 | 2.224 | 2.224 | 162,112 |
| 2025-05-13 | 1.966 | 2.283 | 1.737 | 2.154 | 2.154 | 473,734 |
| 2025-05-12 | 1.410 | 2.571 | 1.405 | 1.787 | 1.787 | 764,620 |
| 2025-05-09 | 1.469 | 1.514 | 1.360 | 1.405 | 1.405 | 15,433 |
| 2025-05-08 | 1.405 | 1.479 | 1.355 | 1.469 | 1.469 | 18,753 |
| 2025-05-07 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 1,654 |
| 2025-05-06 | 1.484 | 1.484 | 1.355 | 1.355 | 1.355 | 40,202 |
| 2025-05-05 | 1.524 | 1.598 | 1.350 | 1.484 | 1.484 | 5,839 |
| 2025-05-02 | 1.539 | 1.579 | 1.340 | 1.529 | 1.529 | 55,141 |
| 2025-04-30 | 1.380 | 1.628 | 1.345 | 1.345 | 1.345 | 51,517 |
| 2025-04-29 | 1.301 | 1.425 | 1.296 | 1.306 | 1.306 | 19,057 |
| 2025-04-28 | 1.256 | 1.797 | 1.256 | 1.375 | 1.375 | 190,790 |
| 2025-04-25 | 1.261 | 1.261 | 1.256 | 1.261 | 1.261 | 5,981 |
| 2025-04-24 | 1.196 | 1.261 | 1.122 | 1.261 | 1.261 | 20,723 |
| 2025-04-23 | 1.266 | 1.266 | 1.266 | 1.266 | 1.266 | 359 |
| 2025-04-22 | 1.266 | 1.266 | 1.261 | 1.261 | 1.261 | 11,623 |
| 2025-04-17 | 1.077 | 1.251 | 1.077 | 1.246 | 1.246 | 21,169 |
| 2025-04-16 | 1.251 | 1.256 | 1.251 | 1.256 | 1.256 | 1,024 |
| 2025-04-15 | 1.167 | 1.246 | 1.137 | 1.246 | 1.246 | 20,680 |
| 2025-04-14 | 1.117 | 1.271 | 1.117 | 1.221 | 1.221 | 62,502 |
| 2025-04-11 | 1.325 | 1.325 | 1.191 | 1.261 | 1.261 | 9,642 |
| 2025-04-10 | 1.047 | 1.186 | 1.028 | 1.176 | 1.176 | 67,679 |
| 2025-04-09 | 1.171 | 1.171 | 0.998 | 1.052 | 1.052 | 13,206 |
| 2025-04-08 | 1.047 | 1.152 | 1.047 | 1.112 | 1.112 | 17,089 |
| 2025-04-07 | 1.186 | 1.186 | 0.973 | 1.127 | 1.127 | 237,977 |
| 2025-04-04 | 1.171 | 1.186 | 1.112 | 1.186 | 1.186 | 89,540 |
| 2025-04-03 | 1.241 | 1.241 | 1.112 | 1.171 | 1.171 | 16,807 |
| 2025-04-02 | 1.171 | 1.191 | 1.132 | 1.157 | 1.157 | 77,895 |
| 2025-04-01 | 1.206 | 1.236 | 1.142 | 1.226 | 1.226 | 6,272 |
| 2025-03-31 | 1.211 | 1.231 | 1.112 | 1.206 | 1.206 | 130,294 |
| 2025-03-28 | 1.191 | 1.320 | 1.171 | 1.281 | 1.281 | 117,345 |
| 2025-03-27 | 1.236 | 1.236 | 1.236 | 1.236 | 1.236 | 201 |
| 2025-03-26 | 1.301 | 1.301 | 1.196 | 1.221 | 1.221 | 11,610 |
| 2025-03-25 | 1.201 | 1.320 | 1.201 | 1.301 | 1.301 | 12,875 |
| 2025-03-24 | 1.241 | 1.281 | 1.241 | 1.281 | 1.281 | 6,044 |
| 2025-03-21 | 1.320 | 1.320 | 1.201 | 1.261 | 1.261 | 40,859 |
| 2025-03-20 | 1.320 | 1.325 | 1.246 | 1.296 | 1.296 | 58,939 |
| 2025-03-19 | 1.310 | 1.325 | 1.211 | 1.320 | 1.320 | 35,779 |
| 2025-03-18 | 1.231 | 1.256 | 1.186 | 1.251 | 1.251 | 15,749 |
| 2025-03-17 | 1.246 | 1.246 | 1.147 | 1.226 | 1.226 | 26,629 |
| 2025-03-14 | 1.226 | 1.226 | 1.226 | 1.226 | 1.226 | 2,526 |
| 2025-03-13 | 1.256 | 1.256 | 1.147 | 1.231 | 1.231 | 62,802 |
| 2025-03-12 | 1.241 | 1.241 | 1.137 | 1.176 | 1.176 | 79,959 |
| 2025-03-11 | 1.132 | 1.241 | 1.132 | 1.162 | 1.162 | 120,047 |
| 2025-03-10 | 1.221 | 1.325 | 1.122 | 1.191 | 1.191 | 63,918 |
| 2025-03-07 | 1.325 | 1.325 | 1.221 | 1.221 | 1.221 | 90,443 |
| 2025-03-06 | 1.320 | 1.320 | 1.216 | 1.271 | 1.271 | 23,575 |
| 2025-03-05 | 1.256 | 1.330 | 1.186 | 1.281 | 1.281 | 66,507 |
| 2025-03-04 | 1.266 | 1.266 | 1.171 | 1.231 | 1.231 | 34,246 |
| 2025-03-03 | 1.271 | 1.271 | 1.122 | 1.196 | 1.196 | 120,597 |
| 2025-02-28 | 1.132 | 1.191 | 1.132 | 1.191 | 1.191 | 38,489 |
| 2025-02-27 | 1.261 | 1.261 | 1.047 | 1.251 | 1.251 | 142,071 |
| 2025-02-26 | 1.226 | 1.236 | 1.171 | 1.236 | 1.236 | 33,568 |
| 2025-02-25 | 1.454 | 1.454 | 1.196 | 1.226 | 1.226 | 25,446 |
| 2025-02-24 | 1.291 | 1.291 | 1.221 | 1.236 | 1.236 | 61,213 |
| 2025-02-21 | 1.281 | 1.340 | 1.281 | 1.340 | 1.340 | 6,824 |
| 2025-02-20 | 1.380 | 1.390 | 1.221 | 1.340 | 1.340 | 16,883 |
| 2025-02-19 | 1.246 | 1.405 | 1.246 | 1.380 | 1.380 | 32,866 |
| 2025-02-18 | 1.325 | 1.325 | 1.226 | 1.315 | 1.315 | 24,790 |
| 2025-02-17 | 1.390 | 1.464 | 0.961 | 1.390 | 1.390 | 61,374 |
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.