Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.266	0.274	0.246	0.262	0.262	790,713
2024-11-14	0.248	0.274	0.248	0.266	0.266	642,359
2024-11-13	0.256	0.256	0.248	0.248	0.248	112,815
2024-11-12	0.250	0.256	0.248	0.256	0.256	226,660
2024-11-11	0.258	0.260	0.250	0.258	0.258	567,310
2024-11-08	0.268	0.278	0.258	0.266	0.266	199,495
2024-11-07	0.258	0.274	0.258	0.268	0.268	341,007
2024-11-06	0.280	0.280	0.238	0.260	0.260	971,976
2024-11-05	0.286	0.288	0.280	0.280	0.280	179,209
2024-11-04	0.280	0.302	0.280	0.288	0.288	462,018
2024-11-01	0.286	0.290	0.270	0.280	0.280	188,657
2024-10-31	0.245	0.282	0.245	0.278	0.278	142,683
2024-10-30	0.253	0.286	0.247	0.270	0.270	428,919
2024-10-29	0.257	0.270	0.249	0.261	0.261	478,581
2024-10-28	0.276	0.302	0.249	0.249	0.249	1,773,950
2024-10-25	0.263	0.280	0.251	0.272	0.272	1,746,244
2024-10-24	0.292	0.298	0.280	0.288	0.288	427,354
2024-10-23	0.298	0.298	0.290	0.298	0.298	45,912
2024-10-22	0.288	0.300	0.286	0.298	0.298	358,982
2024-10-21	0.298	0.307	0.282	0.290	0.290	325,918
2024-10-18	0.304	0.304	0.274	0.298	0.298	699,106
2024-10-17	0.313	0.319	0.290	0.304	0.304	324,558
2024-10-16	0.323	0.325	0.311	0.317	0.317	209,212
2024-10-15	0.323	0.329	0.315	0.317	0.317	367,927
2024-10-14	0.321	0.346	0.313	0.331	0.331	548,652
2024-10-11	0.292	0.333	0.292	0.319	0.319	708,756
2024-10-10	0.298	0.304	0.284	0.292	0.292	420,843
2024-10-09	0.305	0.319	0.253	0.304	0.304	2,316,303
2024-10-08	0.305	0.309	0.300	0.304	0.304	132,467
2024-10-07	0.302	0.311	0.290	0.311	0.311	314,241
2024-10-04	0.313	0.321	0.302	0.305	0.305	562,495
2024-10-03	0.323	0.323	0.311	0.313	0.313	178,382
2024-10-02	0.331	0.339	0.313	0.323	0.323	670,159
2024-10-01	0.354	0.358	0.317	0.317	0.317	322,369
2024-09-30	0.342	0.379	0.323	0.350	0.350	1,088,980
2024-09-27	0.290	0.350	0.278	0.344	0.344	2,126,200
2024-09-26	0.298	0.302	0.282	0.290	0.290	757,307
2024-09-25	0.311	0.315	0.292	0.302	0.302	932,005
2024-09-24	0.305	0.321	0.288	0.311	0.311	753,615
2024-09-23	0.337	0.337	0.282	0.305	0.305	1,085,334
2024-09-20	0.321	0.335	0.311	0.315	0.315	558,689
2024-09-19	0.337	0.337	0.313	0.323	0.323	652,996
2024-09-18	0.350	0.350	0.327	0.337	0.337	235,931
2024-09-17	0.360	0.362	0.342	0.350	0.350	627,875
2024-09-16	0.323	0.379	0.323	0.360	0.360	951,539
2024-09-13	0.325	0.325	0.311	0.323	0.323	679,981
2024-09-12	0.298	0.331	0.292	0.327	0.327	2,249,358
2024-09-11	0.344	0.344	0.282	0.307	0.307	3,616,086
2024-09-10	0.350	0.387	0.329	0.335	0.335	1,780,300
2024-09-09	0.387	0.428	0.323	0.352	0.352	2,018,572
2024-09-06	0.403	0.407	0.374	0.399	0.399	1,565,901
2024-09-05	0.389	0.409	0.372	0.399	0.399	1,247,115
2024-09-04	0.385	0.409	0.352	0.389	0.389	2,017,892
2024-09-03	0.385	0.486	0.364	0.418	0.418	4,423,389
2024-09-02	0.516	0.584	0.356	0.377	0.377	5,007,816
2024-08-30	0.530	0.535	0.477	0.516	0.516	1,021,380
2024-08-29	0.473	0.535	0.459	0.530	0.530	1,881,466
2024-08-28	0.477	0.483	0.455	0.471	0.471	952,483
2024-08-27	0.525	0.530	0.469	0.486	0.486	1,304,594
2024-08-26	0.593	0.598	0.501	0.530	0.530	1,452,055

← NewerPage 9 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.