Collaxio B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.405	0.420	0.389	0.420	0.420	16,807
2026-10-19	0.420	0.420	0.405	0.405	0.405	29,277
2026-10-16	0.410	0.427	0.410	0.410	0.410	56,399
2026-10-15	0.457	0.457	0.390	0.400	0.400	47,580
2026-10-14	0.434	0.436	0.385	0.406	0.406	51,546
2026-10-13	0.425	0.548	0.417	0.440	0.440	148,653
2026-10-12	0.382	0.425	0.382	0.425	0.425	30,101
2026-10-09	0.417	0.417	0.382	0.395	0.395	126,817
2026-10-08	0.416	0.417	0.400	0.400	0.400	6,169
2026-10-07	0.417	0.417	0.368	0.416	0.416	26,656
2026-10-06	0.414	0.414	0.404	0.406	0.406	109,891
2026-10-05	0.420	0.420	0.414	0.414	0.414	4,145
2026-10-02	0.423	0.424	0.404	0.416	0.416	26,774
2026-10-01	0.427	0.427	0.408	0.420	0.420	2,295
2026-09-30	0.430	0.435	0.400	0.429	0.429	24,177
2026-09-29	0.408	0.436	0.408	0.435	0.435	61,437
2026-09-28	0.449	0.449	0.401	0.408	0.408	145,952
2026-09-25	0.440	0.449	0.410	0.449	0.449	38,316
2026-09-24	0.404	0.449	0.404	0.449	0.449	43,470
2026-09-23	0.450	0.454	0.405	0.450	0.450	34,404
2026-09-22	0.440	0.454	0.403	0.450	0.450	7,968
2026-09-21	0.431	0.456	0.402	0.420	0.420	96,885
2026-09-18	0.460	0.460	0.420	0.458	0.458	38,433
2026-09-17	0.438	0.460	0.438	0.440	0.440	62,479
2026-09-16	0.450	0.466	0.420	0.430	0.430	102,242
2026-09-15	0.473	0.480	0.450	0.480	0.480	21,652
2026-09-14	0.470	0.478	0.450	0.474	0.474	5,852
2026-09-11	0.472	0.472	0.443	0.470	0.470	1,547
2026-09-10	0.450	0.477	0.443	0.476	0.476	3,910
2026-09-09	0.478	0.478	0.450	0.478	0.478	8,666
2026-09-08	0.442	0.478	0.442	0.467	0.467	24,865
2026-09-07	0.495	0.500	0.432	0.442	0.442	202,448
2026-09-04	0.461	0.498	0.461	0.490	0.490	7,019
2026-09-03	0.496	0.496	0.455	0.496	0.496	20,660
2026-09-02	0.500	0.500	0.460	0.496	0.496	1,170
2026-09-01	0.462	0.489	0.454	0.488	0.488	17,350
2026-08-31	0.460	0.470	0.460	0.470	0.470	15,067
2026-08-28	0.500	0.500	0.457	0.498	0.498	2,328
2026-08-27	0.499	0.499	0.467	0.494	0.494	52,056
2026-08-26	0.460	0.500	0.460	0.499	0.499	1,603
2026-08-25	0.518	0.518	0.457	0.458	0.458	128,365
2026-08-24	0.500	0.520	0.455	0.518	0.518	22,670
2026-08-21	0.460	0.508	0.460	0.500	0.500	21,293
2026-08-20	0.499	0.500	0.499	0.500	0.500	3,568
2026-08-19	0.518	0.518	0.450	0.500	0.500	22,860
2026-08-18	0.431	0.518	0.431	0.518	0.518	10,281
2026-08-17	0.500	0.530	0.430	0.450	0.450	105,635
2026-08-14	0.540	0.540	0.463	0.470	0.470	61,127
2026-08-13	0.489	0.544	0.453	0.460	0.460	25,060
2026-08-12	0.445	0.540	0.445	0.480	0.480	5,326
2026-08-11	0.435	0.580	0.435	0.450	0.450	122,227
2026-08-10	0.449	0.449	0.432	0.440	0.440	18,465
2026-08-07	0.430	0.520	0.430	0.449	0.449	36,026
2026-08-06	0.434	0.460	0.434	0.460	0.460	28,928
2026-08-05	0.431	0.459	0.431	0.434	0.434	52,132
2026-08-04	0.426	0.459	0.425	0.455	0.455	51,964
2026-08-03	0.476	0.476	0.401	0.467	0.467	43,492
2026-07-31	0.479	0.479	0.460	0.476	0.476	2,160
2026-07-30	0.436	0.470	0.436	0.470	0.470	5,953
2026-07-29	0.479	0.479	0.436	0.436	0.436	17,536

Page 1 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.