aXichem AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.276 | 1.276 | 1.201 | 1.221 | 1.221 | 71,147 |
| 2024-11-14 | 1.251 | 1.330 | 1.221 | 1.246 | 1.246 | 329,315 |
| 2024-11-13 | 1.241 | 1.340 | 1.241 | 1.251 | 1.251 | 20,175 |
| 2024-11-12 | 1.340 | 1.430 | 1.201 | 1.360 | 1.360 | 414,531 |
| 2024-11-11 | 1.886 | 1.931 | 1.390 | 1.440 | 1.440 | 175,459 |
| 2024-11-08 | 1.564 | 2.403 | 1.559 | 1.802 | 1.802 | 84,846 |
| 2024-11-07 | 1.554 | 1.648 | 1.494 | 1.618 | 1.618 | 45,720 |
| 2024-11-06 | 1.683 | 1.688 | 1.588 | 1.608 | 1.608 | 101,612 |
| 2024-11-05 | 1.539 | 1.683 | 1.539 | 1.633 | 1.633 | 95,157 |
| 2024-11-04 | 1.459 | 1.574 | 1.459 | 1.519 | 1.519 | 148,157 |
| 2024-11-01 | 1.390 | 1.459 | 1.390 | 1.459 | 1.459 | 1,879 |
| 2024-10-31 | 1.464 | 1.464 | 1.310 | 1.454 | 1.454 | 16,895 |
| 2024-10-30 | 1.484 | 1.484 | 1.306 | 1.435 | 1.435 | 12,578 |
| 2024-10-29 | 1.345 | 1.350 | 1.271 | 1.350 | 1.350 | 160,979 |
| 2024-10-28 | 1.340 | 1.360 | 1.231 | 1.345 | 1.345 | 94,253 |
| 2024-10-25 | 1.271 | 1.335 | 1.216 | 1.335 | 1.335 | 19,670 |
| 2024-10-24 | 1.410 | 1.464 | 1.181 | 1.301 | 1.301 | 65,693 |
| 2024-10-23 | 1.261 | 1.350 | 1.162 | 1.350 | 1.350 | 50,046 |
| 2024-10-22 | 1.276 | 1.350 | 1.216 | 1.266 | 1.266 | 47,671 |
| 2024-10-21 | 1.509 | 1.544 | 1.301 | 1.301 | 1.301 | 107,559 |
| 2024-10-18 | 1.241 | 1.469 | 1.241 | 1.469 | 1.469 | 137,988 |
| 2024-10-17 | 1.167 | 1.340 | 1.167 | 1.320 | 1.320 | 190,439 |
| 2024-10-16 | 1.157 | 1.206 | 1.152 | 1.171 | 1.171 | 30,662 |
| 2024-10-15 | 1.241 | 1.291 | 1.152 | 1.236 | 1.236 | 29,696 |
| 2024-10-14 | 1.191 | 1.380 | 1.147 | 1.241 | 1.241 | 31,887 |
| 2024-10-11 | 1.167 | 1.375 | 1.122 | 1.137 | 1.137 | 70,642 |
| 2024-10-10 | 1.142 | 1.167 | 1.112 | 1.122 | 1.122 | 64,976 |
| 2024-10-09 | 1.181 | 1.221 | 1.092 | 1.162 | 1.162 | 246,195 |
| 2024-10-08 | 1.216 | 1.310 | 1.171 | 1.191 | 1.191 | 173,900 |
| 2024-10-07 | 1.385 | 1.385 | 1.236 | 1.276 | 1.276 | 66,830 |
| 2024-10-04 | 1.469 | 1.469 | 1.310 | 1.360 | 1.360 | 152,110 |
| 2024-10-03 | 1.335 | 1.509 | 1.231 | 1.415 | 1.415 | 273,829 |
| 2024-10-02 | 1.291 | 1.340 | 1.216 | 1.231 | 1.231 | 127,650 |
| 2024-10-01 | 1.171 | 1.489 | 1.171 | 1.320 | 1.320 | 211,490 |
| 2024-09-30 | 1.137 | 1.186 | 1.137 | 1.171 | 1.171 | 56,587 |
| 2024-09-27 | 1.122 | 1.206 | 1.122 | 1.147 | 1.147 | 171,414 |
| 2024-09-26 | 1.201 | 1.211 | 1.157 | 1.191 | 1.191 | 72,407 |
| 2024-09-25 | 1.127 | 1.191 | 1.127 | 1.191 | 1.191 | 30,523 |
| 2024-09-24 | 1.186 | 1.186 | 1.117 | 1.181 | 1.181 | 30,616 |
| 2024-09-23 | 1.122 | 1.176 | 1.047 | 1.107 | 1.107 | 26,805 |
| 2024-09-20 | 1.221 | 1.236 | 1.042 | 1.127 | 1.127 | 175,911 |
| 2024-09-19 | 1.231 | 1.281 | 1.171 | 1.176 | 1.176 | 85,459 |
| 2024-09-18 | 1.142 | 1.301 | 1.082 | 1.291 | 1.291 | 305,896 |
| 2024-09-17 | 1.310 | 1.310 | 1.092 | 1.171 | 1.171 | 510,754 |
| 2024-09-16 | 1.226 | 1.310 | 1.201 | 1.276 | 1.276 | 67,907 |
| 2024-09-13 | 1.271 | 1.291 | 1.211 | 1.221 | 1.221 | 61,352 |
| 2024-09-12 | 1.320 | 1.320 | 1.271 | 1.315 | 1.315 | 12,539 |
| 2024-09-11 | 1.251 | 1.335 | 1.226 | 1.325 | 1.325 | 41,529 |
| 2024-09-10 | 1.206 | 1.325 | 1.206 | 1.251 | 1.251 | 48,324 |
| 2024-09-09 | 1.256 | 1.350 | 1.167 | 1.231 | 1.231 | 95,068 |
| 2024-09-06 | 1.355 | 1.355 | 1.261 | 1.261 | 1.261 | 92,343 |
| 2024-09-05 | 1.385 | 1.554 | 1.291 | 1.291 | 1.291 | 131,483 |
| 2024-09-04 | 1.395 | 1.504 | 1.340 | 1.405 | 1.405 | 171,717 |
| 2024-09-03 | 1.668 | 1.668 | 1.405 | 1.504 | 1.504 | 266,167 |
| 2024-09-02 | 1.569 | 1.668 | 1.564 | 1.668 | 1.668 | 109,923 |
| 2024-08-30 | 1.474 | 1.564 | 1.474 | 1.559 | 1.559 | 142,573 |
| 2024-08-29 | 1.320 | 1.633 | 1.320 | 1.430 | 1.430 | 385,880 |
| 2024-08-28 | 1.162 | 1.320 | 1.162 | 1.320 | 1.320 | 154,846 |
| 2024-08-27 | 1.310 | 1.310 | 1.162 | 1.216 | 1.216 | 198,843 |
| 2024-08-26 | 1.251 | 1.315 | 1.251 | 1.301 | 1.301 | 54,473 |
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.