Collaxio B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.480	0.480	0.426	0.479	0.479	14,311
2026-07-27	0.425	0.498	0.425	0.498	0.498	92,307
2026-07-24	0.470	0.470	0.412	0.425	0.425	155,754
2026-07-23	0.431	0.470	0.431	0.470	0.470	2,363
2026-07-22	0.450	0.484	0.450	0.460	0.460	71,580
2026-07-21	0.450	0.455	0.425	0.440	0.440	107,852
2026-07-20	0.492	0.492	0.491	0.491	0.491	2,768
2026-07-17	0.500	0.500	0.460	0.499	0.499	13,305
2026-07-16	0.452	0.496	0.452	0.496	0.496	4,679
2026-07-15	0.499	0.499	0.462	0.498	0.498	20,757
2026-07-14	0.514	0.514	0.461	0.506	0.506	2,744
2026-07-13	0.445	0.524	0.445	0.460	0.460	9,951
2026-07-10	0.460	0.499	0.450	0.499	0.499	35,195
2026-07-09	0.480	0.508	0.425	0.430	0.430	4,321
2026-07-08	0.462	0.510	0.461	0.480	0.480	104,842
2026-07-07	0.500	0.508	0.500	0.508	0.508	15,682
2026-07-06	0.510	0.510	0.500	0.500	0.500	1,755
2026-07-03	0.481	0.520	0.481	0.500	0.500	35,316
2026-07-02	0.480	0.520	0.480	0.490	0.490	33,104
2026-07-01	0.480	0.480	0.480	0.480	0.480	1,767
2026-06-30	0.504	0.510	0.480	0.480	0.480	77,756
2026-06-29	0.510	0.510	0.504	0.504	0.504	19,716
2026-06-26	0.514	0.514	0.510	0.514	0.514	8,459
2026-06-25	0.526	0.526	0.508	0.524	0.524	17,664
2026-06-24	0.524	0.524	0.524	0.524	0.524	170
2026-06-23	0.520	0.540	0.508	0.508	0.508	46,991
2026-06-22	0.514	0.520	0.514	0.520	0.520	12,114
2026-06-18	0.512	0.536	0.512	0.534	0.534	824
2026-06-17	0.520	0.520	0.510	0.510	0.510	13,369
2026-06-16	0.520	0.540	0.520	0.520	0.520	50,260
2026-06-15	0.510	0.540	0.510	0.540	0.540	12,447
2026-06-12	0.510	0.538	0.510	0.538	0.538	35,684
2026-06-11	0.540	0.540	0.522	0.522	0.522	40,934
2026-06-10	0.530	0.540	0.520	0.522	0.522	13,968
2026-06-09	0.520	0.530	0.504	0.530	0.530	44,026
2026-06-08	0.548	0.548	0.508	0.520	0.520	12,808
2026-06-05	0.550	0.550	0.520	0.520	0.520	49,309
2026-06-04	0.520	0.550	0.520	0.550	0.550	4,012
2026-06-03	0.554	0.560	0.520	0.520	0.520	6,171
2026-06-02	0.522	0.550	0.522	0.550	0.550	11,980
2026-06-01	0.560	0.560	0.516	0.554	0.554	125,165
2026-05-29	0.540	0.570	0.540	0.570	0.570	85,929
2026-05-28	0.530	0.590	0.530	0.578	0.578	123,579
2026-05-27	0.540	0.544	0.540	0.542	0.542	27,033
2026-05-26	0.520	0.544	0.520	0.540	0.540	11,017
2026-05-25	0.548	0.548	0.520	0.528	0.528	78,392
2026-05-22	0.554	0.554	0.528	0.528	0.528	63,661
2026-05-21	0.554	0.554	0.554	0.554	0.554	7,286
2026-05-20	0.550	0.580	0.534	0.536	0.536	31,997
2026-05-19	0.544	0.544	0.534	0.544	0.544	11,302
2026-05-18	0.542	0.578	0.540	0.540	0.540	69,993
2026-05-15	0.572	0.572	0.534	0.556	0.556	73,240
2026-05-13	0.574	0.574	0.574	0.574	0.574	2,187
2026-05-12	0.514	0.572	0.514	0.560	0.560	45,829
2026-05-11	0.574	0.574	0.518	0.550	0.550	5,581
2026-05-08	0.558	0.558	0.514	0.550	0.550	23,121
2026-05-07	0.560	0.572	0.510	0.562	0.562	56,256
2026-05-06	0.500	0.566	0.500	0.504	0.504	22,747
2026-05-05	0.504	0.550	0.500	0.500	0.500	91,516
2026-05-04	0.512	0.550	0.502	0.504	0.504	35,270

← NewerPage 2 of 3 · 128 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.