Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.391	0.398	0.376	0.384	0.384	669,969
2025-10-31	0.395	0.395	0.379	0.388	0.388	499,171
2025-10-30	0.403	0.409	0.396	0.401	0.401	152,260
2025-10-29	0.395	0.419	0.392	0.406	0.406	180,628
2025-10-28	0.404	0.414	0.391	0.403	0.403	402,246
2025-10-27	0.402	0.416	0.400	0.416	0.416	1,080,740
2025-10-24	0.385	0.406	0.384	0.395	0.395	523,561
2025-10-23	0.378	0.388	0.371	0.388	0.388	242,879
2025-10-22	0.386	0.386	0.370	0.378	0.378	177,078
2025-10-21	0.368	0.386	0.368	0.386	0.386	274,899
2025-10-20	0.385	0.385	0.368	0.378	0.378	292,474
2025-10-17	0.388	0.388	0.372	0.377	0.377	404,018
2025-10-16	0.385	0.389	0.379	0.388	0.388	236,304
2025-10-15	0.404	0.404	0.378	0.380	0.380	1,074,266
2025-10-14	0.397	0.401	0.379	0.399	0.399	615,875
2025-10-13	0.399	0.406	0.382	0.404	0.404	452,114
2025-10-10	0.401	0.401	0.371	0.399	0.399	605,999
2025-10-09	0.401	0.418	0.385	0.400	0.400	1,404,524
2025-10-08	0.416	0.424	0.382	0.399	0.399	2,912,575
2025-10-07	0.459	0.459	0.410	0.410	0.410	1,661,220
2025-10-06	0.452	0.460	0.440	0.460	0.460	651,567
2025-10-03	0.478	0.478	0.447	0.453	0.453	1,292,495
2025-10-02	0.499	0.506	0.485	0.486	0.486	482,763
2025-10-01	0.500	0.510	0.483	0.498	0.498	225,240
2025-09-30	0.486	0.495	0.481	0.493	0.493	119,193
2025-09-29	0.483	0.488	0.479	0.486	0.486	188,415
2025-09-26	0.480	0.485	0.475	0.483	0.483	183,367
2025-09-25	0.483	0.485	0.473	0.482	0.482	154,114
2025-09-24	0.468	0.484	0.460	0.475	0.475	402,004
2025-09-23	0.480	0.498	0.461	0.461	0.461	223,941
2025-09-22	0.476	0.480	0.464	0.477	0.477	254,758
2025-09-19	0.480	0.488	0.471	0.475	0.475	446,472
2025-09-18	0.486	0.486	0.470	0.484	0.484	244,627
2025-09-17	0.488	0.492	0.448	0.484	0.484	402,921
2025-09-16	0.489	0.490	0.478	0.480	0.480	552,859
2025-09-15	0.508	0.528	0.483	0.490	0.490	640,504
2025-09-12	0.506	0.518	0.500	0.510	0.510	569,601
2025-09-11	0.496	0.524	0.496	0.504	0.504	1,352,864
2025-09-10	0.488	0.502	0.480	0.492	0.492	376,114
2025-09-09	0.500	0.504	0.488	0.488	0.488	212,477
2025-09-08	0.491	0.504	0.486	0.494	0.494	595,148
2025-09-05	0.483	0.518	0.480	0.483	0.483	663,753
2025-09-04	0.500	0.502	0.475	0.483	0.483	949,437
2025-09-03	0.508	0.508	0.494	0.500	0.500	199,452
2025-09-02	0.497	0.510	0.484	0.494	0.494	628,112
2025-09-01	0.508	0.514	0.493	0.496	0.496	376,130
2025-08-29	0.502	0.510	0.499	0.502	0.502	281,959
2025-08-28	0.514	0.516	0.504	0.514	0.514	179,477
2025-08-27	0.530	0.536	0.504	0.516	0.516	820,108
2025-08-26	0.520	0.530	0.508	0.528	0.528	636,048
2025-08-25	0.516	0.546	0.500	0.528	0.528	1,618,706
2025-08-22	0.530	0.536	0.486	0.514	0.514	2,146,992
2025-08-21	0.494	0.540	0.494	0.530	0.530	935,153
2025-08-20	0.459	0.494	0.458	0.493	0.493	317,177
2025-08-19	0.419	0.459	0.419	0.459	0.459	580,851
2025-08-18	0.409	0.420	0.408	0.420	0.420	103,213
2025-08-15	0.401	0.408	0.400	0.407	0.407	230,451
2025-08-14	0.418	0.422	0.392	0.392	0.392	1,113,581
2025-08-13	0.455	0.455	0.416	0.420	0.420	470,306
2025-08-12	0.413	0.454	0.413	0.435	0.435	571,858

← NewerPage 5 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.