Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.444	0.466	0.350	0.397	0.397	950,238
2023-06-16	0.417	0.456	0.398	0.444	0.444	320,793
2023-06-15	0.409	0.456	0.403	0.417	0.417	79,196
2023-06-14	0.382	0.421	0.382	0.407	0.407	76,318
2023-06-13	0.369	0.387	0.369	0.382	0.382	171,493
2023-06-12	0.383	0.429	0.372	0.382	0.382	268,518
2023-06-09	0.382	0.383	0.369	0.383	0.383	82,867
2023-06-08	0.345	0.475	0.336	0.382	0.382	299,835
2023-06-07	0.333	0.353	0.333	0.345	0.345	131,704
2023-06-05	0.332	0.340	0.332	0.333	0.333	55,599
2023-06-02	0.342	0.356	0.330	0.341	0.341	172,940
2023-06-01	0.353	0.359	0.323	0.359	0.359	127,929
2023-05-31	0.368	0.368	0.349	0.354	0.354	105,539
2023-05-30	0.369	0.369	0.355	0.363	0.363	62,040
2023-05-29	0.387	0.387	0.331	0.355	0.355	201,197
2023-05-26	0.399	0.401	0.380	0.387	0.387	63,518
2023-05-25	0.415	0.418	0.389	0.398	0.398	115,550
2023-05-24	0.389	0.476	0.386	0.386	0.386	460,864
2023-05-23	0.285	0.486	0.282	0.389	0.389	591,000
2023-05-22	0.291	0.292	0.273	0.285	0.285	190,939
2023-05-19	0.299	0.299	0.292	0.292	0.292	50,380
2023-05-17	0.298	0.298	0.291	0.298	0.298	38,627
2023-05-16	0.323	0.325	0.292	0.301	0.301	278,573
2023-05-15	0.311	0.360	0.310	0.335	0.335	418,984
2023-05-12	0.336	0.337	0.321	0.330	0.330	17,309
2023-05-11	0.341	0.344	0.329	0.331	0.331	81,510
2023-05-10	0.346	0.347	0.336	0.336	0.336	91,028
2023-05-09	0.357	0.357	0.337	0.346	0.346	38,677
2023-05-08	0.350	0.358	0.345	0.351	0.351	125,801
2023-05-05	0.357	0.357	0.347	0.350	0.350	192,425
2023-05-04	0.376	0.376	0.317	0.357	0.357	235,833
2023-05-03	0.384	0.385	0.359	0.376	0.376	102,083
2023-05-02	0.361	0.388	0.349	0.359	0.359	399,333
2023-04-28	0.360	0.375	0.352	0.375	0.375	109,754
2023-04-27	0.394	0.394	0.331	0.373	0.373	513,051
2023-04-26	0.384	0.394	0.376	0.388	0.388	258,301
2023-04-25	0.401	0.403	0.387	0.399	0.399	63,439
2023-04-24	0.417	0.417	0.389	0.401	0.401	230,585
2023-04-21	0.398	0.417	0.389	0.417	0.417	204,942
2023-04-20	0.401	0.414	0.391	0.413	0.413	157,456
2023-04-19	0.418	0.425	0.403	0.411	0.411	83,651
2023-04-18	0.389	0.418	0.376	0.417	0.417	324,321
2023-04-17	0.388	0.395	0.383	0.389	0.389	333,273
2023-04-14	0.415	0.415	0.379	0.384	0.384	265,907
2023-04-13	0.393	0.482	0.393	0.415	0.415	414,126
2023-04-12	0.404	0.404	0.378	0.389	0.389	432,047
2023-04-11	0.421	0.423	0.387	0.401	0.401	537,631
2023-04-06	0.393	0.425	0.388	0.423	0.423	434,022
2023-04-05	0.448	0.448	0.389	0.407	0.407	220,850
2023-04-04	0.448	0.455	0.433	0.436	0.436	174,426
2023-04-03	0.440	0.454	0.421	0.449	0.449	124,931
2023-03-31	0.463	0.482	0.420	0.455	0.455	180,571
2023-03-30	0.410	0.495	0.410	0.456	0.456	916,140
2023-03-29	0.382	0.389	0.380	0.389	0.389	118,272
2023-03-28	0.393	0.396	0.387	0.392	0.392	155,248
2023-03-27	0.380	0.418	0.380	0.389	0.389	409,124
2023-03-24	0.419	0.419	0.391	0.391	0.391	280,872
2023-03-23	0.415	0.443	0.402	0.419	0.419	149,208
2023-03-22	0.409	0.480	0.395	0.415	0.415	191,378
2023-03-21	0.407	0.414	0.389	0.408	0.408	247,982

← NewerPage 15 of 22 · 1,263 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.