Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.313	0.315	0.307	0.313	0.313	156,968
2026-02-02	0.310	0.313	0.300	0.313	0.313	65,042
2026-01-30	0.305	0.313	0.300	0.310	0.310	268,781
2026-01-29	0.320	0.323	0.294	0.305	0.305	1,507,451
2026-01-28	0.341	0.341	0.319	0.319	0.319	731,383
2026-01-27	0.336	0.346	0.335	0.335	0.335	98,004
2026-01-26	0.335	0.339	0.325	0.336	0.336	227,955
2026-01-23	0.335	0.343	0.334	0.342	0.342	178,437
2026-01-22	0.347	0.357	0.329	0.333	0.333	611,308
2026-01-21	0.328	0.353	0.321	0.345	0.345	297,497
2026-01-20	0.325	0.328	0.313	0.328	0.328	369,205
2026-01-19	0.340	0.340	0.321	0.324	0.324	246,957
2026-01-16	0.329	0.348	0.321	0.331	0.331	508,369
2026-01-15	0.337	0.337	0.320	0.329	0.329	1,186,641
2026-01-14	0.337	0.340	0.318	0.337	0.337	449,713
2026-01-13	0.324	0.345	0.324	0.332	0.332	405,390
2026-01-12	0.346	0.353	0.326	0.331	0.331	911,749
2026-01-09	0.340	0.359	0.334	0.339	0.339	1,852,170
2026-01-08	0.301	0.334	0.290	0.330	0.330	961,387
2026-01-07	0.297	0.300	0.293	0.300	0.300	556,338
2026-01-05	0.301	0.311	0.296	0.301	0.301	235,603
2026-01-02	0.308	0.309	0.296	0.300	0.300	239,147
2025-12-30	0.293	0.346	0.292	0.301	0.301	484,740
2025-12-29	0.300	0.301	0.294	0.298	0.298	330,179
2025-12-23	0.305	0.305	0.294	0.301	0.301	273,302
2025-12-22	0.310	0.312	0.300	0.300	0.300	615,913
2025-12-19	0.310	0.315	0.300	0.310	0.310	205,718
2025-12-18	0.310	0.314	0.306	0.310	0.310	238,282
2025-12-17	0.320	0.335	0.310	0.310	0.310	90,057
2025-12-16	0.325	0.325	0.317	0.317	0.317	45,576
2025-12-15	0.313	0.383	0.312	0.330	0.330	514,070
2025-12-12	0.302	0.316	0.302	0.312	0.312	537,961
2025-12-11	0.284	0.302	0.284	0.302	0.302	185,486
2025-12-10	0.281	0.298	0.281	0.291	0.291	291,810
2025-12-09	0.295	0.304	0.273	0.284	0.284	2,930,487
2025-12-08	0.311	0.316	0.296	0.301	0.301	993,947
2025-12-05	0.333	0.333	0.306	0.318	0.318	711,835
2025-12-04	0.320	0.320	0.311	0.318	0.318	389,353
2025-12-03	0.316	0.321	0.314	0.319	0.319	484,801
2025-12-02	0.319	0.322	0.315	0.320	0.320	433,338
2025-12-01	0.318	0.319	0.311	0.319	0.319	440,130
2025-11-28	0.335	0.336	0.318	0.320	0.320	989,596
2025-11-27	0.330	0.337	0.320	0.337	0.337	203,918
2025-11-26	0.340	0.340	0.310	0.328	0.328	758,667
2025-11-25	0.338	0.340	0.336	0.336	0.336	516,945
2025-11-24	0.337	0.345	0.337	0.340	0.340	226,649
2025-11-21	0.354	0.358	0.335	0.338	0.338	1,050,614
2025-11-20	0.391	0.393	0.352	0.360	0.360	609,455
2025-11-19	0.386	0.388	0.379	0.386	0.386	48,759
2025-11-18	0.390	0.397	0.376	0.385	0.385	199,456
2025-11-17	0.384	0.390	0.381	0.386	0.386	211,573
2025-11-14	0.384	0.399	0.379	0.392	0.392	347,958
2025-11-13	0.350	0.387	0.350	0.386	0.386	564,591
2025-11-12	0.358	0.360	0.344	0.352	0.352	485,680
2025-11-11	0.351	0.358	0.351	0.358	0.358	75,972
2025-11-10	0.373	0.373	0.351	0.351	0.351	1,243,244
2025-11-07	0.379	0.379	0.372	0.375	0.375	147,984
2025-11-06	0.380	0.389	0.373	0.377	0.377	370,790
2025-11-05	0.393	0.393	0.378	0.385	0.385	225,592
2025-11-04	0.385	0.396	0.383	0.396	0.396	252,466

← NewerPage 4 of 5 · 251 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.