CombinedX AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	38.900	39.800	38.500	38.500	26.075	13,247
2024-08-21	39.100	39.500	38.700	38.800	26.278	3,830
2024-08-20	39.100	39.100	38.200	39.100	26.481	11,610
2024-08-19	39.500	39.500	38.900	39.200	26.549	1,678
2024-08-16	38.800	39.800	38.400	39.800	26.955	6,591
2024-08-15	39.300	39.400	38.300	38.800	26.278	17,612
2024-08-14	39.600	40.000	39.000	39.300	26.617	8,546
2024-08-13	39.800	40.300	39.300	39.500	26.752	6,206
2024-08-12	40.400	40.400	39.200	40.100	27.158	6,133
2024-08-09	40.600	40.700	40.000	40.400	27.362	3,556
2024-08-08	40.100	40.300	40.000	40.000	27.091	3,555
2024-08-07	41.000	41.200	40.000	40.400	27.362	5,431
2024-08-06	40.400	41.100	39.400	40.400	27.362	6,451
2024-08-05	40.300	40.300	38.100	39.500	26.752	31,737
2024-08-02	40.000	40.700	40.000	40.700	27.565	3,807
2024-08-01	41.300	41.400	40.300	40.400	27.362	3,763
2024-07-31	40.800	42.000	40.800	41.300	27.971	5,124
2024-07-30	40.100	40.800	40.000	40.800	27.632	12,525
2024-07-29	40.900	40.900	39.600	40.100	27.158	26,671
2024-07-26	42.200	42.300	40.500	41.000	27.768	9,320
2024-07-25	41.200	42.000	40.500	40.800	27.632	11,839
2024-07-24	41.400	41.400	40.500	41.000	27.768	12,087
2024-07-23	41.500	42.000	40.500	41.400	28.039	26,969
2024-07-22	43.400	43.400	41.000	41.900	28.377	26,806
2024-07-19	45.500	45.500	38.600	43.400	29.393	70,823
2024-07-18	48.500	49.000	48.300	48.600	32.915	16,677
2024-07-17	48.500	49.700	48.000	49.000	33.186	17,410
2024-07-16	48.800	49.400	48.400	48.400	32.780	5,876
2024-07-15	48.000	49.000	47.900	48.800	33.051	13,147
2024-07-12	48.400	49.000	47.800	49.000	33.186	12,913
2024-07-11	48.500	49.000	48.400	48.400	32.780	5,187
2024-07-10	48.300	48.400	47.800	48.400	32.780	6,717
2024-07-09	48.200	48.900	48.000	48.300	32.712	4,987
2024-07-08	48.600	48.600	47.700	48.500	32.847	11,425
2024-07-05	48.500	48.800	48.200	48.600	32.915	5,205
2024-07-04	49.500	49.500	48.200	48.200	32.644	7,345
2024-07-03	48.600	49.200	48.600	49.000	33.186	24,172
2024-07-02	48.700	49.000	48.400	48.900	33.118	12,317
2024-07-01	49.000	49.000	48.500	48.700	32.983	12,643
2024-06-28	47.700	49.800	47.700	48.600	32.915	32,488
2024-06-27	49.300	49.300	48.100	48.400	32.780	10,150
2024-06-26	49.100	49.300	48.800	49.300	33.389	14,532
2024-06-25	48.600	49.100	47.600	48.600	32.915	39,215
2024-06-24	48.300	50.600	47.800	48.500	32.847	60,345
2024-06-20	45.700	46.200	45.500	46.200	31.290	4,063
2024-06-19	44.800	45.700	44.800	45.700	30.951	104,212
2024-06-18	44.500	45.100	44.300	44.900	30.409	6,365
2024-06-17	44.900	45.900	42.700	44.500	30.138	9,409
2024-06-14	46.000	46.000	44.700	45.400	30.748	14,931
2024-06-13	47.400	47.400	46.000	46.000	31.154	107,054
2024-06-12	47.500	47.500	47.000	47.400	32.102	19,421
2024-06-11	47.400	48.300	47.000	47.900	32.441	17,835
2024-06-10	47.400	48.000	47.300	47.500	32.170	9,414
2024-06-07	48.200	48.300	47.500	47.700	32.306	4,996
2024-06-05	48.000	48.300	47.200	48.000	32.509	6,460
2024-06-04	48.200	48.300	47.700	48.000	32.509	2,818
2024-06-03	47.500	48.300	47.500	48.300	32.712	13,247
2024-05-31	48.200	48.500	47.900	48.200	32.644	5,980
2024-05-30	48.300	48.300	48.000	48.200	32.644	5,065
2024-05-29	48.300	48.300	47.600	48.300	32.712	10,734

← NewerPage 10 of 20 · 1,147 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	16.0000 SEK
2026-05-07	1.0000 SEK
2025-05-08	1.4000 SEK
2024-05-08	2.0000 SEK
2023-05-05	1.0500 SEK
2022-05-06	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.