Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.579	0.593	0.535	0.574	0.574	1,357,414
2024-08-22	0.574	0.579	0.511	0.540	0.540	2,735,048
2024-08-21	0.477	0.618	0.444	0.593	0.593	4,376,060
2024-08-20	0.379	0.496	0.379	0.467	0.467	1,532,442
2024-08-19	0.403	0.414	0.379	0.393	0.393	963,854
2024-08-16	0.376	0.428	0.368	0.403	0.403	1,289,136
2024-08-15	0.370	0.379	0.358	0.376	0.376	345,908
2024-08-14	0.379	0.379	0.356	0.366	0.366	147,029
2024-08-13	0.376	0.399	0.368	0.377	0.377	719,232
2024-08-12	0.344	0.385	0.344	0.376	0.376	719,055
2024-08-09	0.348	0.350	0.337	0.344	0.344	446,544
2024-08-08	0.383	0.383	0.341	0.342	0.342	855,408
2024-08-07	0.385	0.385	0.341	0.358	0.358	1,493,795
2024-08-06	0.389	0.409	0.370	0.385	0.385	983,709
2024-08-05	0.370	0.387	0.325	0.387	0.387	1,507,131
2024-08-02	0.381	0.409	0.354	0.389	0.389	2,922,583
2024-08-01	0.389	0.389	0.356	0.381	0.381	2,754,016
2024-07-31	0.360	0.385	0.331	0.385	0.385	3,302,610
2024-07-30	0.329	0.360	0.315	0.360	0.360	4,599,784
2024-07-29	0.315	0.329	0.307	0.327	0.327	3,157,977
2024-07-26	0.286	0.315	0.280	0.307	0.307	6,540,401
2024-07-25	0.290	0.317	0.276	0.286	0.286	2,088,268
2024-07-24	0.292	0.305	0.278	0.280	0.280	1,002,663
2024-07-23	0.305	0.307	0.298	0.305	0.305	308,090
2024-07-22	0.305	0.307	0.300	0.305	0.305	172,384
2024-07-19	0.317	0.319	0.300	0.309	0.309	672,153
2024-07-18	0.339	0.342	0.309	0.329	0.329	398,794
2024-07-17	0.385	0.385	0.321	0.329	0.329	637,007
2024-07-16	0.370	0.370	0.315	0.358	0.358	1,589,064
2024-07-15	0.374	0.389	0.370	0.370	0.370	398,410
2024-07-12	0.360	0.389	0.333	0.374	0.374	1,056,295
2024-07-11	0.341	0.352	0.313	0.352	0.352	1,459,640
2024-07-10	0.321	0.339	0.313	0.333	0.333	817,663
2024-07-09	0.341	0.341	0.307	0.317	0.317	1,194,474
2024-07-08	0.315	0.350	0.311	0.335	0.335	765,489
2024-07-05	0.290	0.331	0.282	0.302	0.302	809,152
2024-07-04	0.292	0.300	0.284	0.290	0.290	184,533
2024-07-03	0.302	0.307	0.282	0.292	0.292	258,594
2024-07-02	0.284	0.304	0.272	0.302	0.302	285,928
2024-07-01	0.302	0.304	0.292	0.298	0.298	333,088
2024-06-28	0.292	0.300	0.288	0.300	0.300	143,988
2024-06-27	0.288	0.292	0.288	0.292	0.292	18,834
2024-06-26	0.290	0.290	0.282	0.288	0.288	70,738
2024-06-25	0.300	0.300	0.284	0.286	0.286	119,124
2024-06-24	0.302	0.302	0.282	0.292	0.292	515,739
2024-06-20	0.251	0.272	0.245	0.272	0.272	482,230
2024-06-19	0.263	0.263	0.253	0.253	0.253	221,960
2024-06-18	0.263	0.263	0.257	0.263	0.263	13,395
2024-06-17	0.270	0.270	0.255	0.263	0.263	154,869
2024-06-14	0.272	0.276	0.265	0.269	0.269	72,884
2024-06-13	0.265	0.272	0.265	0.272	0.272	27,792
2024-06-12	0.263	0.269	0.263	0.269	0.269	100,222
2024-06-11	0.270	0.272	0.265	0.265	0.265	169,416
2024-06-10	0.278	0.278	0.269	0.272	0.272	103,769
2024-06-07	0.300	0.300	0.274	0.278	0.278	247,478
2024-06-05	0.276	0.282	0.269	0.282	0.282	413,381
2024-06-04	0.276	0.276	0.261	0.276	0.276	395,728
2024-06-03	0.272	0.278	0.267	0.278	0.278	174,193
2024-05-31	0.288	0.288	0.269	0.277	0.277	417,056
2024-05-30	0.278	0.321	0.263	0.288	0.288	503,375

← NewerPage 10 of 21 · 1,257 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.