Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.312	0.325	0.272	0.283	0.283	913,944
2024-05-28	0.358	0.358	0.278	0.312	0.312	2,990,835
2024-05-27	0.273	0.362	0.269	0.362	0.362	2,895,934
2024-05-24	0.269	0.281	0.254	0.273	0.273	529,493
2024-05-23	0.276	0.276	0.263	0.272	0.272	252,262
2024-05-22	0.282	0.282	0.276	0.276	0.276	40,400
2024-05-21	0.292	0.292	0.277	0.282	0.282	64,438
2024-05-20	0.277	0.285	0.276	0.284	0.284	155,631
2024-05-17	0.282	0.290	0.274	0.290	0.290	250,064
2024-05-16	0.291	0.291	0.285	0.290	0.290	123,740
2024-05-15	0.291	0.291	0.285	0.287	0.287	27,677
2024-05-14	0.294	0.301	0.286	0.292	0.292	326,422
2024-05-13	0.301	0.306	0.296	0.302	0.302	64,901
2024-05-10	0.297	0.305	0.295	0.302	0.302	299,420
2024-05-08	0.298	0.303	0.297	0.303	0.303	5,706
2024-05-07	0.296	0.309	0.296	0.298	0.298	176,945
2024-05-06	0.307	0.311	0.300	0.303	0.303	160,097
2024-05-03	0.320	0.320	0.301	0.311	0.311	237,386
2024-05-02	0.335	0.335	0.316	0.320	0.320	114,573
2024-04-30	0.321	0.321	0.320	0.321	0.321	27,476
2024-04-29	0.314	0.321	0.311	0.320	0.320	61,490
2024-04-26	0.309	0.314	0.288	0.314	0.314	375,182
2024-04-25	0.308	0.308	0.272	0.293	0.293	599,709
2024-04-24	0.313	0.321	0.306	0.321	0.321	173,054
2024-04-23	0.309	0.321	0.304	0.320	0.320	152,198
2024-04-22	0.331	0.331	0.305	0.320	0.320	403,099
2024-04-19	0.341	0.351	0.332	0.337	0.337	658,168
2024-04-18	0.370	0.375	0.342	0.354	0.354	364,624
2024-04-17	0.354	0.379	0.354	0.364	0.364	403,091
2024-04-16	0.331	0.367	0.327	0.353	0.353	1,779,368
2024-04-15	0.321	0.338	0.321	0.326	0.326	432,110
2024-04-12	0.335	0.341	0.316	0.321	0.321	318,185
2024-04-11	0.337	0.339	0.327	0.339	0.339	42,571
2024-04-10	0.339	0.339	0.329	0.337	0.337	253,562
2024-04-09	0.333	0.339	0.326	0.339	0.339	117,737
2024-04-08	0.340	0.345	0.329	0.341	0.341	306,925
2024-04-05	0.350	0.360	0.340	0.340	0.340	457,600
2024-04-04	0.334	0.379	0.334	0.360	0.360	371,719
2024-04-03	0.350	0.350	0.333	0.341	0.341	289,592
2024-04-02	0.379	0.379	0.351	0.352	0.352	286,186
2024-03-28	0.418	0.418	0.381	0.381	0.381	54,867
2024-03-27	0.409	0.409	0.380	0.401	0.401	167,378
2024-03-26	0.366	0.415	0.348	0.409	0.409	763,067
2024-03-25	0.370	0.370	0.352	0.367	0.367	135,824
2024-03-22	0.409	0.426	0.367	0.370	0.370	516,975
2024-03-21	0.358	0.389	0.358	0.389	0.389	186,203
2024-03-20	0.348	0.409	0.332	0.355	0.355	751,692
2024-03-19	0.331	0.350	0.325	0.350	0.350	197,301
2024-03-18	0.356	0.356	0.333	0.340	0.340	231,106
2024-03-15	0.359	0.369	0.343	0.357	0.357	290,412
2024-03-14	0.362	0.369	0.355	0.359	0.359	154,427
2024-03-13	0.372	0.372	0.365	0.365	0.365	55,941
2024-03-12	0.389	0.392	0.371	0.380	0.380	84,513
2024-03-11	0.398	0.399	0.379	0.389	0.389	227,084
2024-03-08	0.428	0.428	0.409	0.409	0.409	90,538
2024-03-07	0.438	0.447	0.419	0.428	0.428	208,326
2024-03-06	0.402	0.438	0.399	0.438	0.438	417,808
2024-03-05	0.428	0.428	0.393	0.420	0.420	119,420
2024-03-04	0.419	0.428	0.408	0.428	0.428	462,333
2024-03-01	0.447	0.447	0.403	0.414	0.414	347,243

← NewerPage 11 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.