Collaxio B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.616	0.660	0.614	0.616	0.616	65,858
2026-02-02	0.640	0.660	0.566	0.620	0.620	154,742
2026-01-30	0.668	0.668	0.636	0.640	0.640	35,385
2026-01-29	0.670	0.670	0.642	0.644	0.644	103,692
2026-01-28	0.670	0.670	0.656	0.670	0.670	36,015
2026-01-27	0.670	0.670	0.654	0.654	0.654	70,666
2026-01-26	0.670	0.670	0.640	0.670	0.670	51,654
2026-01-23	0.678	0.678	0.650	0.670	0.670	40,413
2026-01-22	0.678	0.678	0.646	0.660	0.660	72,973
2026-01-21	0.644	0.702	0.644	0.678	0.678	145,805
2026-01-20	0.658	0.660	0.614	0.660	0.660	18,961
2026-01-19	0.654	0.660	0.648	0.658	0.658	31,733
2026-01-16	0.692	0.692	0.662	0.662	0.662	56,912
2026-01-15	0.650	0.714	0.642	0.662	0.662	30,698
2026-01-14	0.642	0.668	0.642	0.650	0.650	41,373
2026-01-13	0.650	0.668	0.634	0.656	0.656	78,572
2026-01-12	0.638	0.668	0.638	0.640	0.640	50,490
2026-01-09	0.670	0.670	0.610	0.636	0.636	218,244
2026-01-08	0.650	0.698	0.560	0.610	0.610	1,496,252
2026-01-07	0.622	0.698	0.622	0.668	0.668	187,623
2026-01-05	0.648	0.648	0.596	0.624	0.624	186,850
2026-01-02	0.650	0.688	0.618	0.648	0.648	266,228
2025-12-30	0.736	0.736	0.600	0.650	0.650	1,180,444
2025-12-29	0.700	0.760	0.650	0.730	0.730	96,072
2025-12-23	0.760	0.760	0.700	0.700	0.700	77,249
2025-12-22	0.720	0.788	0.720	0.760	0.760	10,639
2025-12-19	0.714	0.730	0.714	0.730	0.730	20,983
2025-12-18	0.734	0.736	0.712	0.714	0.714	22,621
2025-12-17	0.746	0.746	0.712	0.712	0.712	2,554
2025-12-16	0.750	0.770	0.704	0.730	0.730	60,987
2025-12-15	0.750	0.780	0.694	0.740	0.740	319,449
2025-12-12	0.740	0.788	0.724	0.750	0.750	40,300
2025-12-11	0.818	0.818	0.720	0.752	0.752	278,883
2025-12-10	0.820	0.820	0.804	0.818	0.818	5,879
2025-12-09	0.838	0.840	0.794	0.806	0.806	230,924
2025-12-08	0.844	0.860	0.790	0.838	0.838	92,327
2025-12-05	0.880	0.880	0.820	0.842	0.842	115,131
2025-12-04	0.898	0.898	0.870	0.898	0.898	8,293
2025-12-03	0.988	0.998	0.870	0.898	0.898	200,447
2025-12-02	0.880	0.986	0.842	0.882	0.882	97,022
2025-12-01	0.842	0.938	0.842	0.860	0.860	24,223
2025-11-28	0.900	0.940	0.822	0.900	0.900	33,873
2025-11-27	0.898	0.900	0.826	0.900	0.900	20,463
2025-11-26	0.896	0.900	0.820	0.900	0.900	35,242
2025-11-25	0.810	0.896	0.810	0.892	0.892	88,424
2025-11-24	0.860	0.896	0.780	0.810	0.810	112,584
2025-11-21	0.900	0.900	0.800	0.840	0.840	13,571
2025-11-20	0.802	0.900	0.780	0.880	0.880	58,089
2025-11-19	0.896	0.986	0.800	0.850	0.850	72,112
2025-11-18	0.902	0.988	0.900	0.900	0.900	52,845
2025-11-17	0.990	0.990	0.882	0.956	0.956	290,176
2025-11-14	1.095	1.095	0.940	0.990	0.990	107,646
2025-11-13	1.030	1.125	0.980	1.095	1.095	105,004
2025-11-12	1.120	1.120	1.015	1.095	1.095	35,356
2025-11-11	1.150	1.150	1.000	1.120	1.120	109,044
2025-11-10	1.050	1.120	0.980	1.100	1.100	36,836
2025-11-07	0.964	1.100	0.930	0.980	0.980	95,118
2025-11-06	0.990	0.990	0.930	0.940	0.940	46,300
2025-11-05	0.974	0.988	0.946	0.964	0.964	55,112
2025-11-04	1.055	1.095	0.952	0.978	0.978	150,495

← NewerPage 4 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.