Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.350	0.427	0.345	0.368	0.368	138,182
2023-09-11	0.355	0.357	0.352	0.357	0.357	80,792
2023-09-08	0.367	0.367	0.353	0.359	0.359	155,979
2023-09-07	0.367	0.367	0.360	0.360	0.360	13,871
2023-09-06	0.399	0.399	0.358	0.367	0.367	366,213
2023-09-05	0.393	0.412	0.385	0.391	0.391	177,891
2023-09-04	0.447	0.447	0.385	0.393	0.393	957,587
2023-09-01	0.444	0.447	0.438	0.447	0.447	30,841
2023-08-31	0.442	0.451	0.431	0.445	0.445	24,018
2023-08-30	0.467	0.467	0.385	0.442	0.442	161,509
2023-08-29	0.467	0.467	0.456	0.467	0.467	38,169
2023-08-28	0.450	0.467	0.438	0.467	0.467	307,024
2023-08-25	0.421	0.464	0.421	0.450	0.450	244,119
2023-08-24	0.416	0.448	0.409	0.421	0.421	601,848
2023-08-23	0.333	0.461	0.333	0.416	0.416	977,395
2023-08-22	0.299	0.348	0.264	0.333	0.333	897,471
2023-08-21	0.287	0.304	0.287	0.304	0.304	175,928
2023-08-18	0.270	0.291	0.234	0.288	0.288	758,402
2023-08-17	0.309	0.309	0.259	0.276	0.276	678,985
2023-08-16	0.332	0.332	0.298	0.317	0.317	102,010
2023-08-15	0.331	0.339	0.331	0.331	0.331	92,786
2023-08-14	0.331	0.345	0.316	0.340	0.340	428,332
2023-08-11	0.338	0.352	0.325	0.336	0.336	80,875
2023-08-10	0.330	0.360	0.293	0.342	0.342	291,227
2023-08-09	0.335	0.340	0.320	0.330	0.330	260,023
2023-08-08	0.341	0.341	0.331	0.334	0.334	95,244
2023-08-07	0.342	0.348	0.331	0.341	0.341	58,006
2023-08-04	0.342	0.354	0.340	0.351	0.351	86,935
2023-08-03	0.360	0.360	0.344	0.351	0.351	46,627
2023-08-02	0.331	0.355	0.331	0.350	0.350	52,287
2023-08-01	0.365	0.365	0.339	0.339	0.339	120,566
2023-07-31	0.374	0.374	0.331	0.338	0.338	184,058
2023-07-28	0.360	0.360	0.331	0.331	0.331	152,315
2023-07-27	0.370	0.374	0.351	0.360	0.360	313,991
2023-07-26	0.375	0.378	0.363	0.370	0.370	78,456
2023-07-25	0.370	0.409	0.336	0.371	0.371	293,832
2023-07-24	0.345	0.369	0.345	0.361	0.361	189,566
2023-07-21	0.354	0.368	0.331	0.344	0.344	216,086
2023-07-20	0.349	0.368	0.341	0.357	0.357	499,948
2023-07-19	0.384	0.402	0.350	0.363	0.363	148,591
2023-07-18	0.367	0.408	0.367	0.376	0.376	84,465
2023-07-17	0.404	0.408	0.301	0.367	0.367	293,629
2023-07-14	0.403	0.405	0.398	0.405	0.405	26,127
2023-07-13	0.390	0.416	0.389	0.403	0.403	26,141
2023-07-12	0.418	0.418	0.396	0.403	0.403	77,452
2023-07-11	0.409	0.418	0.392	0.418	0.418	44,177
2023-07-10	0.373	0.448	0.373	0.408	0.408	281,280
2023-07-07	0.370	0.376	0.369	0.370	0.370	23,094
2023-07-06	0.399	0.399	0.371	0.381	0.381	161,238
2023-07-05	0.368	0.399	0.367	0.399	0.399	718,245
2023-07-04	0.372	0.372	0.341	0.362	0.362	181,195
2023-07-03	0.370	0.399	0.310	0.372	0.372	192,724
2023-06-30	0.378	0.408	0.355	0.361	0.361	187,078
2023-06-29	0.377	0.377	0.375	0.375	0.375	4,984
2023-06-28	0.360	0.379	0.358	0.377	0.377	386,647
2023-06-27	0.348	0.372	0.348	0.372	0.372	183,279
2023-06-26	0.370	0.374	0.352	0.363	0.363	213,854
2023-06-22	0.364	0.370	0.356	0.366	0.366	83,644
2023-06-21	0.392	0.392	0.365	0.377	0.377	152,265
2023-06-20	0.398	0.402	0.379	0.386	0.386	382,648

← NewerPage 14 of 21 · 1,258 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.