Collaxio B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.550	0.550	0.510	0.512	0.512	106,561
2026-04-29	0.550	0.550	0.526	0.544	0.544	11,061
2026-04-28	0.530	0.530	0.510	0.512	0.512	20,493
2026-04-27	0.518	0.520	0.512	0.520	0.520	21,232
2026-04-24	0.518	0.518	0.512	0.518	0.518	20,191
2026-04-23	0.550	0.580	0.520	0.520	0.520	158,813
2026-04-22	0.518	0.524	0.518	0.522	0.522	152,521
2026-04-21	0.530	0.574	0.518	0.518	0.518	48,587
2026-04-20	0.512	0.530	0.510	0.514	0.514	53,702
2026-04-17	0.520	0.544	0.512	0.512	0.512	212,065
2026-04-16	0.584	0.584	0.516	0.520	0.520	126,929
2026-04-15	0.550	0.574	0.550	0.550	0.550	18,145
2026-04-14	0.518	0.550	0.512	0.550	0.550	33,200
2026-04-13	0.550	0.568	0.518	0.518	0.518	64,136
2026-04-10	0.532	0.580	0.522	0.538	0.538	22,858
2026-04-09	0.530	0.568	0.530	0.550	0.550	16,634
2026-04-08	0.560	0.578	0.530	0.530	0.530	22,060
2026-04-07	0.592	0.592	0.522	0.522	0.522	31,232
2026-04-02	0.524	0.584	0.524	0.582	0.582	4,503
2026-04-01	0.534	0.578	0.522	0.572	0.572	42,117
2026-03-31	0.502	0.542	0.502	0.534	0.534	9,975
2026-03-30	0.508	0.544	0.506	0.506	0.506	10,676
2026-03-27	0.516	0.554	0.502	0.544	0.544	12,020
2026-03-26	0.540	0.568	0.516	0.516	0.516	60,752
2026-03-25	0.560	0.576	0.540	0.540	0.540	23,539
2026-03-24	0.524	0.568	0.524	0.560	0.560	19,427
2026-03-23	0.558	0.578	0.522	0.568	0.568	28,558
2026-03-20	0.512	0.564	0.512	0.560	0.560	5,369
2026-03-19	0.570	0.570	0.522	0.566	0.566	2,846
2026-03-18	0.584	0.584	0.530	0.566	0.566	34,597
2026-03-17	0.540	0.584	0.540	0.574	0.574	2,702
2026-03-16	0.538	0.588	0.538	0.574	0.574	3,791
2026-03-13	0.532	0.620	0.524	0.538	0.538	76,021
2026-03-12	0.560	0.622	0.530	0.578	0.578	57,203
2026-03-11	0.590	0.620	0.590	0.618	0.618	57,530
2026-03-10	0.550	0.586	0.550	0.550	0.550	46,818
2026-03-09	0.532	0.588	0.532	0.560	0.560	28,432
2026-03-06	0.590	0.590	0.584	0.584	0.584	4,566
2026-03-05	0.592	0.592	0.534	0.578	0.578	42,796
2026-03-04	0.560	0.592	0.530	0.592	0.592	39,468
2026-03-03	0.590	0.590	0.532	0.580	0.580	76,066
2026-03-02	0.600	0.628	0.590	0.598	0.598	36,080
2026-02-27	0.630	0.640	0.542	0.608	0.608	108,282
2026-02-26	0.628	0.646	0.520	0.634	0.634	254,519
2026-02-25	0.620	0.634	0.618	0.628	0.628	32,500
2026-02-24	0.628	0.660	0.600	0.620	0.620	80,943
2026-02-23	0.700	0.708	0.628	0.646	0.646	170,126
2026-02-20	0.710	0.754	0.626	0.696	0.696	321,704
2026-02-19	0.748	0.748	0.658	0.708	0.708	202,660
2026-02-18	0.700	0.748	0.690	0.720	0.720	282,959
2026-02-17	0.650	0.718	0.612	0.664	0.664	316,811
2026-02-16	0.680	0.680	0.610	0.670	0.670	89,513
2026-02-13	0.598	0.748	0.580	0.684	0.684	336,112
2026-02-12	0.614	0.614	0.562	0.598	0.598	77,419
2026-02-11	0.586	0.614	0.580	0.590	0.590	70,733
2026-02-10	0.590	0.594	0.562	0.586	0.586	232,378
2026-02-09	0.610	0.614	0.592	0.610	0.610	37,569
2026-02-06	0.592	0.630	0.592	0.600	0.600	30,170
2026-02-05	0.652	0.652	0.582	0.614	0.614	136,304
2026-02-04	0.644	0.658	0.616	0.654	0.654	69,720

← NewerPage 3 of 5 · 243 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.