Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.442	0.443	0.416	0.416	0.416	690,472
2025-08-08	0.443	0.496	0.432	0.443	0.443	1,153,533
2025-08-07	0.455	0.455	0.434	0.444	0.444	807,806
2025-08-06	0.494	0.494	0.450	0.452	0.452	1,163,688
2025-08-05	0.504	0.504	0.488	0.497	0.497	386,309
2025-08-04	0.522	0.522	0.479	0.499	0.499	538,745
2025-08-01	0.494	0.522	0.490	0.490	0.490	316,767
2025-07-31	0.494	0.514	0.487	0.488	0.488	374,385
2025-07-30	0.493	0.494	0.488	0.489	0.489	155,439
2025-07-29	0.522	0.524	0.458	0.500	0.500	850,065
2025-07-28	0.516	0.550	0.516	0.538	0.538	947,894
2025-07-25	0.498	0.520	0.488	0.520	0.520	585,071
2025-07-24	0.510	0.510	0.494	0.500	0.500	558,688
2025-07-23	0.498	0.510	0.496	0.510	0.510	277,449
2025-07-22	0.506	0.510	0.493	0.500	0.500	265,492
2025-07-21	0.500	0.510	0.485	0.508	0.508	308,821
2025-07-18	0.502	0.510	0.493	0.499	0.499	158,148
2025-07-17	0.506	0.508	0.495	0.500	0.500	731,537
2025-07-16	0.473	0.508	0.473	0.502	0.502	470,580
2025-07-15	0.431	0.504	0.431	0.473	0.473	558,776
2025-07-14	0.506	0.510	0.486	0.496	0.496	579,142
2025-07-11	0.497	0.506	0.490	0.506	0.506	260,183
2025-07-10	0.496	0.514	0.492	0.499	0.499	665,236
2025-07-09	0.496	0.496	0.490	0.494	0.494	279,616
2025-07-08	0.496	0.497	0.488	0.497	0.497	198,559
2025-07-07	0.516	0.516	0.488	0.489	0.489	638,407
2025-07-04	0.496	0.502	0.489	0.502	0.502	70,090
2025-07-03	0.491	0.494	0.481	0.487	0.487	422,175
2025-07-02	0.492	0.508	0.492	0.493	0.493	428,779
2025-07-01	0.493	0.494	0.485	0.492	0.492	183,178
2025-06-30	0.495	0.500	0.487	0.490	0.490	454,239
2025-06-27	0.496	0.500	0.466	0.495	0.495	1,777,749
2025-06-26	0.482	0.510	0.481	0.498	0.498	1,207,857
2025-06-25	0.481	0.524	0.467	0.476	0.476	1,921,989
2025-06-24	0.471	0.518	0.461	0.491	0.491	1,414,580
2025-06-23	0.485	0.497	0.449	0.497	0.497	839,060
2025-06-19	0.477	0.489	0.471	0.476	0.476	1,721,609
2025-06-18	0.492	0.498	0.461	0.477	0.477	1,257,318
2025-06-17	0.508	0.540	0.480	0.493	0.493	1,006,184
2025-06-16	0.546	0.554	0.502	0.512	0.512	1,316,956
2025-06-13	0.506	0.550	0.504	0.530	0.530	1,057,212
2025-06-12	0.475	0.550	0.465	0.510	0.510	2,147,452
2025-06-11	0.438	0.476	0.438	0.476	0.476	985,854
2025-06-10	0.440	0.455	0.430	0.450	0.450	1,412,537
2025-06-09	0.406	0.458	0.406	0.440	0.440	475,244
2025-06-05	0.402	0.425	0.400	0.425	0.425	725,713
2025-06-04	0.365	0.403	0.362	0.402	0.402	928,426
2025-06-03	0.379	0.380	0.354	0.370	0.370	359,418
2025-06-02	0.390	0.391	0.376	0.384	0.384	601,908
2025-05-30	0.389	0.412	0.381	0.394	0.394	732,351
2025-05-28	0.404	0.404	0.380	0.390	0.390	1,089,339
2025-05-27	0.411	0.411	0.400	0.404	0.404	481,472
2025-05-26	0.419	0.440	0.400	0.410	0.410	648,707
2025-05-23	0.450	0.471	0.406	0.419	0.419	580,033
2025-05-22	0.400	0.483	0.391	0.450	0.450	951,878
2025-05-21	0.398	0.402	0.390	0.402	0.402	307,663
2025-05-20	0.391	0.402	0.391	0.399	0.399	290,470
2025-05-19	0.400	0.426	0.384	0.410	0.410	963,125
2025-05-16	0.400	0.400	0.387	0.400	0.400	111,480
2025-05-15	0.408	0.408	0.397	0.397	0.397	154,024

← NewerPage 6 of 22 · 1,261 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.