aXichem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.474 | 1.479 | 1.390 | 1.400 | 1.400 | 6,154 |
| 2025-02-13 | 1.340 | 1.484 | 1.340 | 1.400 | 1.400 | 154,517 |
| 2025-02-12 | 1.246 | 1.440 | 1.246 | 1.281 | 1.281 | 455,821 |
| 2025-02-11 | 1.152 | 1.216 | 1.132 | 1.216 | 1.216 | 241,822 |
| 2025-02-10 | 1.241 | 1.241 | 1.157 | 1.181 | 1.181 | 112,214 |
| 2025-02-07 | 1.191 | 1.211 | 1.142 | 1.206 | 1.206 | 48,987 |
| 2025-02-06 | 1.167 | 1.236 | 1.167 | 1.236 | 1.236 | 82,361 |
| 2025-02-05 | 1.147 | 1.251 | 1.142 | 1.216 | 1.216 | 58,975 |
| 2025-02-04 | 1.256 | 1.256 | 1.176 | 1.206 | 1.206 | 30,011 |
| 2025-02-03 | 1.181 | 1.261 | 1.142 | 1.236 | 1.236 | 91,162 |
| 2025-01-31 | 1.281 | 1.281 | 1.162 | 1.251 | 1.251 | 66,341 |
| 2025-01-30 | 1.211 | 1.291 | 1.132 | 1.286 | 1.286 | 256,971 |
| 2025-01-29 | 1.271 | 1.271 | 1.206 | 1.231 | 1.231 | 129,487 |
| 2025-01-28 | 1.286 | 1.291 | 1.231 | 1.231 | 1.231 | 36,497 |
| 2025-01-27 | 1.251 | 1.315 | 1.251 | 1.286 | 1.286 | 65,919 |
| 2025-01-24 | 1.276 | 1.310 | 1.221 | 1.301 | 1.301 | 26,796 |
| 2025-01-23 | 1.310 | 1.310 | 1.236 | 1.261 | 1.261 | 25,485 |
| 2025-01-22 | 1.211 | 1.251 | 1.181 | 1.246 | 1.246 | 117,215 |
| 2025-01-21 | 1.310 | 1.310 | 1.221 | 1.251 | 1.251 | 97,825 |
| 2025-01-20 | 1.221 | 1.340 | 1.221 | 1.266 | 1.266 | 45,470 |
| 2025-01-17 | 1.276 | 1.335 | 1.276 | 1.330 | 1.330 | 24,885 |
| 2025-01-16 | 1.221 | 1.310 | 1.221 | 1.276 | 1.276 | 3,679 |
| 2025-01-15 | 1.231 | 1.281 | 1.231 | 1.256 | 1.256 | 46,401 |
| 2025-01-14 | 1.231 | 1.301 | 1.231 | 1.251 | 1.251 | 74,880 |
| 2025-01-13 | 1.306 | 1.315 | 1.216 | 1.236 | 1.236 | 24,859 |
| 2025-01-10 | 1.310 | 1.310 | 1.226 | 1.231 | 1.231 | 93,283 |
| 2025-01-09 | 1.216 | 1.281 | 1.216 | 1.281 | 1.281 | 32,203 |
| 2025-01-08 | 1.231 | 1.291 | 1.221 | 1.286 | 1.286 | 159,484 |
| 2025-01-07 | 1.191 | 1.276 | 1.191 | 1.226 | 1.226 | 36,841 |
| 2025-01-03 | 1.221 | 1.286 | 1.221 | 1.251 | 1.251 | 50,600 |
| 2025-01-02 | 1.345 | 1.350 | 1.191 | 1.191 | 1.191 | 32,984 |
| 2024-12-30 | 1.330 | 1.345 | 1.256 | 1.345 | 1.345 | 98,486 |
| 2024-12-27 | 1.350 | 1.350 | 1.211 | 1.330 | 1.330 | 122,274 |
| 2024-12-23 | 1.291 | 1.315 | 1.206 | 1.315 | 1.315 | 56,656 |
| 2024-12-20 | 1.325 | 1.360 | 1.221 | 1.291 | 1.291 | 123,753 |
| 2024-12-19 | 1.206 | 1.335 | 1.191 | 1.271 | 1.271 | 115,375 |
| 2024-12-18 | 1.291 | 1.335 | 1.211 | 1.251 | 1.251 | 42,953 |
| 2024-12-17 | 1.380 | 1.380 | 1.246 | 1.325 | 1.325 | 37,257 |
| 2024-12-16 | 1.301 | 1.335 | 1.251 | 1.325 | 1.325 | 9,773 |
| 2024-12-13 | 1.375 | 1.375 | 1.256 | 1.310 | 1.310 | 46,285 |
| 2024-12-12 | 1.251 | 1.291 | 1.226 | 1.276 | 1.276 | 56,825 |
| 2024-12-11 | 1.246 | 1.286 | 1.231 | 1.256 | 1.256 | 122,470 |
| 2024-12-10 | 1.186 | 1.251 | 1.171 | 1.211 | 1.211 | 222,379 |
| 2024-12-09 | 1.221 | 1.251 | 1.171 | 1.191 | 1.191 | 398,889 |
| 2024-12-06 | 1.186 | 1.221 | 1.152 | 1.221 | 1.221 | 110,306 |
| 2024-12-05 | 1.301 | 1.340 | 1.092 | 1.186 | 1.186 | 444,314 |
| 2024-12-04 | 1.385 | 1.435 | 1.291 | 1.291 | 1.291 | 122,952 |
| 2024-12-03 | 1.430 | 1.454 | 1.340 | 1.454 | 1.454 | 61,696 |
| 2024-12-02 | 1.435 | 1.435 | 1.365 | 1.430 | 1.430 | 22,232 |
| 2024-11-29 | 1.489 | 1.489 | 1.330 | 1.435 | 1.435 | 107,469 |
| 2024-11-28 | 2.105 | 2.105 | 1.181 | 1.281 | 1.281 | 219,203 |
| 2024-11-27 | 1.246 | 1.395 | 1.226 | 1.395 | 1.395 | 33,264 |
| 2024-11-26 | 1.251 | 1.306 | 1.251 | 1.306 | 1.306 | 35,712 |
| 2024-11-25 | 1.226 | 1.241 | 1.157 | 1.211 | 1.211 | 241,302 |
| 2024-11-22 | 1.117 | 1.226 | 1.117 | 1.226 | 1.226 | 9,069 |
| 2024-11-21 | 1.122 | 1.171 | 1.112 | 1.171 | 1.171 | 166,576 |
| 2024-11-20 | 1.191 | 1.191 | 1.137 | 1.162 | 1.162 | 191,942 |
| 2024-11-19 | 1.286 | 1.286 | 1.181 | 1.191 | 1.191 | 120,646 |
| 2024-11-18 | 1.231 | 1.296 | 1.206 | 1.281 | 1.281 | 66,904 |
| 2024-11-15 | 1.276 | 1.276 | 1.201 | 1.221 | 1.221 | 71,147 |
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.