CombinedX AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	46.200	47.800	45.300	47.500	30.862	10,041
2024-02-27	45.900	48.000	45.000	46.300	30.083	29,283
2024-02-26	44.700	45.900	44.500	45.900	29.823	21,152
2024-02-23	44.300	45.000	44.300	44.700	29.043	355,961
2024-02-22	43.400	44.900	43.000	44.300	28.783	39,555
2024-02-21	42.000	43.600	41.100	41.800	27.159	56,237
2024-02-20	41.800	42.500	41.100	41.900	27.224	30,219
2024-02-19	41.400	42.300	41.200	41.400	26.899	8,122
2024-02-16	40.700	41.500	40.300	41.400	26.899	19,740
2024-02-15	41.000	41.200	40.500	40.900	26.574	8,082
2024-02-14	40.800	41.500	40.200	41.000	26.639	23,376
2024-02-13	41.100	41.900	40.900	41.000	26.639	12,844
2024-02-12	40.700	42.500	40.700	41.100	26.704	24,485
2024-02-09	41.200	43.500	41.200	41.900	27.224	28,380
2024-02-08	40.600	42.000	40.600	41.900	27.224	11,647
2024-02-07	41.000	42.500	40.600	40.600	26.379	50,810
2024-02-06	38.700	40.000	38.100	38.600	25.080	19,860
2024-02-05	38.000	39.200	37.800	38.700	25.145	24,028
2024-02-02	36.500	38.800	36.400	37.900	24.625	20,710
2024-02-01	36.000	36.500	35.300	36.500	23.715	8,992
2024-01-31	36.300	37.000	35.600	36.000	23.390	11,668
2024-01-30	35.500	37.600	35.500	36.500	23.715	43,312
2024-01-29	35.900	35.900	35.000	35.600	23.131	13,263
2024-01-26	34.900	35.900	34.900	35.900	23.325	7,089
2024-01-25	35.400	36.000	34.900	36.000	23.390	3,149
2024-01-24	36.000	36.000	35.200	35.200	22.871	2,914
2024-01-23	35.900	36.500	35.700	36.000	23.390	2,489
2024-01-22	35.900	36.000	35.100	35.800	23.260	11,472
2024-01-19	35.600	35.600	35.000	35.000	22.741	3,319
2024-01-18	35.100	35.900	34.400	35.900	23.325	6,324
2024-01-17	36.000	36.000	34.700	34.700	22.546	779
2024-01-16	35.800	36.700	35.500	35.800	23.260	5,847
2024-01-15	36.000	36.500	36.000	36.000	23.390	2,187
2024-01-12	36.700	36.700	35.600	36.200	23.520	6,585
2024-01-11	35.400	37.600	35.200	36.600	23.780	9,398
2024-01-10	36.600	36.600	34.600	35.000	22.741	13,555
2024-01-09	36.700	38.400	36.400	36.800	23.910	2,753
2024-01-08	36.400	37.700	35.700	36.700	23.845	4,582
2024-01-05	36.900	37.000	36.400	36.400	23.650	3,600
2024-01-04	36.000	37.800	36.000	37.000	24.040	8,661
2024-01-03	37.000	37.000	35.900	36.000	23.390	7,792
2024-01-02	35.000	37.800	35.000	37.000	24.040	18,456
2023-12-29	34.800	35.500	34.600	34.900	22.676	3,684
2023-12-28	34.000	34.800	33.900	34.800	22.611	7,723
2023-12-27	34.000	35.500	33.400	34.000	22.091	8,610
2023-12-22	34.000	34.500	34.000	34.000	22.091	831
2023-12-21	35.000	35.000	34.500	34.500	22.416	351
2023-12-20	35.000	35.000	34.400	35.000	22.741	1,727
2023-12-19	35.400	35.400	34.900	35.000	22.741	2,970
2023-12-18	34.800	35.100	34.200	35.100	22.806	7,388
2023-12-15	34.900	36.000	34.700	35.500	23.066	13,545
2023-12-14	35.000	35.500	34.700	35.000	22.741	18,501
2023-12-13	34.100	34.500	34.100	34.300	22.286	1,451
2023-12-12	34.400	34.900	34.400	34.700	22.546	1,227
2023-12-11	35.600	35.600	34.600	35.100	22.806	6,534
2023-12-08	35.300	35.900	35.100	35.500	23.066	9,589
2023-12-07	35.400	35.500	34.600	35.400	23.001	1,892
2023-12-06	34.700	35.900	34.700	35.000	22.741	7,668
2023-12-05	35.000	35.200	34.500	34.700	22.546	12,487
2023-12-04	35.300	35.800	34.900	35.100	22.806	5,181

← NewerPage 12 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.