Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.370	0.379	0.359	0.360	0.360	80,012
2023-12-01	0.360	0.390	0.356	0.370	0.370	1,079,297
2023-11-30	0.411	0.417	0.342	0.353	0.353	3,498,920
2023-11-29	0.477	0.477	0.412	0.432	0.432	377,887
2023-11-28	0.486	0.486	0.448	0.477	0.477	445,732
2023-11-27	0.500	0.519	0.500	0.502	0.502	202,804
2023-11-24	0.498	0.514	0.481	0.496	0.496	268,136
2023-11-23	0.461	0.504	0.461	0.498	0.498	609,668
2023-11-22	0.484	0.496	0.429	0.492	0.492	1,317,390
2023-11-21	0.426	0.506	0.424	0.494	0.494	1,418,866
2023-11-20	0.434	0.450	0.426	0.426	0.426	356,936
2023-11-17	0.455	0.457	0.409	0.436	0.436	845,913
2023-11-16	0.384	0.457	0.372	0.457	0.457	713,402
2023-11-15	0.378	0.412	0.352	0.405	0.405	752,894
2023-11-14	0.380	0.380	0.360	0.378	0.378	367,384
2023-11-13	0.344	0.389	0.343	0.374	0.374	637,619
2023-11-10	0.348	0.348	0.331	0.344	0.344	379,011
2023-11-09	0.342	0.360	0.341	0.360	0.360	125,810
2023-11-08	0.349	0.352	0.341	0.351	0.351	92,037
2023-11-07	0.368	0.373	0.342	0.357	0.357	172,338
2023-11-06	0.400	0.400	0.372	0.390	0.390	214,023
2023-11-03	0.397	0.403	0.378	0.390	0.390	200,131
2023-11-02	0.375	0.404	0.365	0.397	0.397	729,662
2023-11-01	0.371	0.371	0.351	0.370	0.370	301,287
2023-10-31	0.321	0.384	0.321	0.364	0.364	502,441
2023-10-30	0.301	0.360	0.300	0.329	0.329	572,337
2023-10-27	0.331	0.359	0.289	0.301	0.301	561,827
2023-10-26	0.293	0.318	0.283	0.314	0.314	118,538
2023-10-25	0.297	0.344	0.262	0.293	0.293	430,631
2023-10-24	0.279	0.408	0.266	0.282	0.282	235,265
2023-10-23	0.263	0.290	0.258	0.281	0.281	136,231
2023-10-20	0.263	0.263	0.255	0.262	0.262	204,272
2023-10-19	0.292	0.310	0.253	0.263	0.263	981,436
2023-10-18	0.292	0.292	0.255	0.271	0.271	901,397
2023-10-17	0.363	0.363	0.263	0.277	0.277	1,997,166
2023-10-16	0.382	0.433	0.364	0.377	0.377	321,655
2023-10-13	0.393	0.435	0.369	0.382	0.382	686,288
2023-10-12	0.293	0.438	0.293	0.393	0.393	2,007,918
2023-10-11	0.271	0.308	0.264	0.293	0.293	109,873
2023-10-10	0.271	0.296	0.271	0.278	0.278	103,796
2023-10-09	0.259	0.271	0.259	0.271	0.271	355,588
2023-10-06	0.265	0.269	0.224	0.258	0.258	741,463
2023-10-05	0.277	0.277	0.224	0.265	0.265	980,306
2023-10-04	0.359	0.359	0.207	0.276	0.276	2,050,086
2023-10-03	0.288	0.483	0.285	0.305	0.305	1,960,439
2023-10-02	0.290	0.310	0.281	0.288	0.288	486,675
2023-09-29	0.289	0.289	0.285	0.289	0.289	69,833
2023-09-28	0.321	0.321	0.234	0.289	0.289	701,612
2023-09-27	0.328	0.330	0.321	0.330	0.330	33,077
2023-09-26	0.326	0.349	0.318	0.325	0.325	193,525
2023-09-25	0.331	0.346	0.320	0.346	0.346	160,270
2023-09-22	0.330	0.330	0.330	0.330	0.330	123
2023-09-21	0.339	0.351	0.328	0.337	0.337	342,864
2023-09-20	0.339	0.339	0.330	0.339	0.339	53,181
2023-09-19	0.341	0.349	0.339	0.339	0.339	75,479
2023-09-18	0.346	0.349	0.341	0.349	0.349	164,675
2023-09-15	0.348	0.356	0.347	0.354	0.354	17,111
2023-09-14	0.350	0.385	0.347	0.357	0.357	66,726
2023-09-13	0.358	0.366	0.348	0.357	0.357	98,268
2023-09-12	0.350	0.427	0.345	0.368	0.368	138,182

← NewerPage 13 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.