Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.436	0.455	0.416	0.446	0.446	772,566
2024-02-28	0.408	0.436	0.390	0.436	0.436	610,091
2024-02-27	0.379	0.408	0.372	0.392	0.392	247,353
2024-02-26	0.397	0.401	0.370	0.379	0.379	117,533
2024-02-23	0.375	0.389	0.370	0.380	0.380	114,059
2024-02-22	0.412	0.412	0.373	0.378	0.378	156,371
2024-02-21	0.380	0.426	0.374	0.400	0.400	192,412
2024-02-20	0.360	0.374	0.360	0.374	0.374	46,902
2024-02-19	0.358	0.380	0.358	0.380	0.380	109,111
2024-02-16	0.376	0.381	0.343	0.363	0.363	380,869
2024-02-15	0.455	0.455	0.360	0.393	0.393	526,747
2024-02-14	0.412	0.467	0.412	0.455	0.455	168,866
2024-02-13	0.430	0.430	0.425	0.425	0.425	51,961
2024-02-12	0.379	0.467	0.372	0.430	0.430	199,102
2024-02-09	0.378	0.395	0.370	0.393	0.393	134,529
2024-02-08	0.387	0.387	0.377	0.378	0.378	85,615
2024-02-07	0.384	0.389	0.377	0.377	0.377	174,807
2024-02-06	0.408	0.408	0.380	0.389	0.389	209,762
2024-02-05	0.427	0.427	0.399	0.408	0.408	199,331
2024-02-02	0.431	0.431	0.413	0.428	0.428	161,646
2024-02-01	0.446	0.452	0.431	0.431	0.431	197,411
2024-01-31	0.457	0.457	0.446	0.446	0.446	206,019
2024-01-30	0.463	0.485	0.463	0.463	0.463	12,650
2024-01-29	0.446	0.470	0.446	0.463	0.463	115,162
2024-01-26	0.435	0.486	0.413	0.446	0.446	384,644
2024-01-25	0.452	0.452	0.433	0.443	0.443	46,907
2024-01-24	0.473	0.473	0.437	0.452	0.452	570,638
2024-01-23	0.440	0.473	0.433	0.473	0.473	128,341
2024-01-22	0.481	0.481	0.397	0.440	0.440	490,129
2024-01-19	0.484	0.486	0.457	0.481	0.481	72,653
2024-01-18	0.452	0.485	0.443	0.484	0.484	334,409
2024-01-17	0.447	0.455	0.436	0.452	0.452	118,234
2024-01-16	0.450	0.450	0.421	0.443	0.443	133,068
2024-01-15	0.482	0.486	0.448	0.450	0.450	473,215
2024-01-12	0.438	0.484	0.438	0.482	0.482	808,904
2024-01-11	0.445	0.447	0.421	0.438	0.438	11,763
2024-01-10	0.448	0.448	0.418	0.445	0.445	51,353
2024-01-09	0.460	0.461	0.434	0.439	0.439	308,519
2024-01-08	0.460	0.460	0.429	0.453	0.453	392,092
2024-01-05	0.379	0.463	0.370	0.438	0.438	829,765
2024-01-04	0.344	0.408	0.341	0.389	0.389	584,900
2024-01-03	0.348	0.350	0.336	0.342	0.342	99,732
2024-01-02	0.343	0.348	0.334	0.348	0.348	73,745
2023-12-29	0.335	0.349	0.311	0.343	0.343	682,755
2023-12-28	0.359	0.360	0.335	0.335	0.335	564,144
2023-12-27	0.448	0.448	0.342	0.355	0.355	839,216
2023-12-22	0.340	0.407	0.327	0.389	0.389	1,401,429
2023-12-21	0.334	0.350	0.328	0.339	0.339	390,132
2023-12-20	0.334	0.350	0.331	0.350	0.350	280,380
2023-12-19	0.339	0.370	0.331	0.345	0.345	466,229
2023-12-18	0.350	0.350	0.328	0.339	0.339	411,589
2023-12-15	0.339	0.358	0.331	0.350	0.350	66,137
2023-12-14	0.337	0.370	0.292	0.352	0.352	1,076,507
2023-12-13	0.333	0.341	0.317	0.337	0.337	273,500
2023-12-12	0.334	0.341	0.322	0.333	0.333	501,115
2023-12-11	0.343	0.349	0.331	0.341	0.341	400,897
2023-12-08	0.355	0.360	0.341	0.354	0.354	233,205
2023-12-07	0.367	0.375	0.358	0.368	0.368	224,750
2023-12-06	0.377	0.378	0.370	0.374	0.374	23,125
2023-12-05	0.364	0.376	0.362	0.364	0.364	123,183

← NewerPage 12 of 22 · 1,262 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.