Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.401	0.409	0.391	0.398	0.398	193,104
2025-05-13	0.417	0.426	0.400	0.408	0.408	232,803
2025-05-12	0.405	0.424	0.395	0.417	0.417	214,619
2025-05-09	0.413	0.423	0.400	0.408	0.408	173,094
2025-05-08	0.428	0.428	0.403	0.416	0.416	37,776
2025-05-07	0.412	0.429	0.392	0.404	0.404	232,077
2025-05-06	0.439	0.439	0.399	0.411	0.411	130,979
2025-05-05	0.456	0.456	0.402	0.410	0.410	184,788
2025-05-02	0.409	0.440	0.401	0.426	0.426	365,795
2025-04-30	0.435	0.435	0.401	0.420	0.420	186,563
2025-04-29	0.476	0.476	0.402	0.423	0.423	735,502
2025-04-28	0.409	0.455	0.404	0.437	0.437	940,957
2025-04-25	0.410	0.410	0.398	0.410	0.410	341,099
2025-04-24	0.440	0.440	0.405	0.406	0.406	587,853
2025-04-23	0.409	0.445	0.409	0.425	0.425	519,991
2025-04-22	0.429	0.430	0.408	0.410	0.410	132,898
2025-04-17	0.446	0.446	0.409	0.429	0.429	311,162
2025-04-16	0.405	0.467	0.405	0.444	0.444	806,003
2025-04-15	0.480	0.480	0.390	0.407	0.407	654,494
2025-04-14	0.419	0.499	0.419	0.449	0.449	86,736
2025-04-11	0.423	0.440	0.414	0.440	0.440	147,814
2025-04-10	0.460	0.480	0.419	0.435	0.435	487,856
2025-04-09	0.438	0.439	0.400	0.439	0.439	393,902
2025-04-08	0.449	0.522	0.418	0.440	0.440	556,078
2025-04-07	0.390	0.438	0.340	0.438	0.438	736,004
2025-04-04	0.470	0.470	0.420	0.442	0.442	897,943
2025-04-03	0.526	0.548	0.447	0.480	0.480	1,586,879
2025-04-02	0.540	0.568	0.518	0.550	0.550	384,997
2025-04-01	0.566	0.588	0.520	0.540	0.540	766,297
2025-03-31	0.545	0.580	0.545	0.560	0.560	848,467
2025-03-28	0.492	0.530	0.484	0.515	0.515	420,796
2025-03-27	0.490	0.530	0.480	0.510	0.510	774,090
2025-03-26	0.515	0.520	0.488	0.500	0.500	628,514
2025-03-25	0.515	0.530	0.505	0.515	0.515	249,352
2025-03-24	0.550	0.550	0.515	0.530	0.530	551,825
2025-03-21	0.535	0.550	0.505	0.550	0.550	566,368
2025-03-20	0.510	0.565	0.510	0.540	0.540	538,043
2025-03-19	0.525	0.570	0.496	0.520	0.520	708,017
2025-03-18	0.545	0.550	0.505	0.530	0.530	674,649
2025-03-17	0.570	0.595	0.530	0.550	0.550	1,669,392
2025-03-14	0.450	0.570	0.450	0.530	0.530	1,766,803
2025-03-13	0.434	0.480	0.426	0.462	0.462	1,765,400
2025-03-12	0.432	0.434	0.400	0.434	0.434	504,681
2025-03-11	0.482	0.488	0.400	0.434	0.434	1,685,687
2025-03-10	0.426	0.480	0.426	0.480	0.480	2,263,385
2025-03-07	0.384	0.430	0.370	0.426	0.426	1,410,518
2025-03-06	0.326	0.390	0.318	0.384	0.384	1,344,242
2025-03-05	0.324	0.332	0.318	0.324	0.324	333,047
2025-03-04	0.376	0.378	0.324	0.334	0.334	732,689
2025-03-03	0.376	0.376	0.344	0.366	0.366	550,834
2025-02-28	0.376	0.390	0.362	0.378	0.378	448,684
2025-02-27	0.388	0.408	0.362	0.374	0.374	896,771
2025-02-26	0.312	0.406	0.312	0.384	0.384	3,967,389
2025-02-25	0.310	0.310	0.296	0.302	0.302	415,551
2025-02-24	0.314	0.318	0.306	0.316	0.316	86,289
2025-02-21	0.304	0.324	0.304	0.318	0.318	63,462
2025-02-20	0.324	0.324	0.296	0.320	0.320	510,004
2025-02-19	0.310	0.330	0.288	0.324	0.324	951,155
2025-02-18	0.312	0.312	0.290	0.310	0.310	206,164
2025-02-17	0.318	0.318	0.300	0.300	0.300	192,579

← NewerPage 7 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.