CombinedX AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	36.000	39.000	36.000	37.995	24.003	7,664
2023-03-16	36.350	36.500	35.500	36.500	23.058	3,132
2023-03-15	35.500	36.000	35.005	35.200	22.237	7,765
2023-03-14	35.005	35.595	34.950	34.950	22.079	1,752
2023-03-13	36.955	36.955	35.085	35.595	22.487	7,920
2023-03-10	34.755	36.985	33.545	36.875	23.295	380
2023-03-09	37.000	37.000	36.985	37.000	23.374	5,222
2023-03-08	34.670	34.750	34.670	34.750	21.953	182
2023-03-07	34.655	34.670	34.335	34.670	21.902	6,324
2023-03-06	34.300	35.000	32.940	34.675	21.905	1,826
2023-03-03	34.210	35.000	31.000	35.000	22.111	2,137
2023-03-02	34.220	34.220	34.210	34.210	21.612	103
2023-03-01	38.995	38.995	34.000	34.220	21.618	4,425
2023-02-28	35.655	36.000	34.700	35.505	22.430	1,867
2023-02-27	35.005	35.005	35.000	35.000	22.111	238
2023-02-24	38.000	38.000	35.000	35.000	22.111	64
2023-02-23	35.690	38.600	35.500	37.650	23.785	5,585
2023-02-22	37.995	38.000	37.800	38.000	24.006	981
2023-02-21	37.005	39.000	37.005	38.000	24.006	11,920
2023-02-20	40.500	40.500	36.035	36.060	22.780	1,266
2023-02-17	36.200	38.000	35.020	35.025	22.126	3,579
2023-02-16	33.960	40.000	33.960	38.000	24.006	18,822
2023-02-15	34.330	34.330	34.000	34.020	21.492	1,524
2023-02-14	32.510	34.325	32.510	34.325	21.684	345
2023-02-13	34.065	34.065	31.015	32.510	20.538	908
2023-02-10	32.900	34.065	30.500	34.065	21.520	1,908
2023-02-09	34.485	34.485	34.300	34.300	21.668	70
2023-02-08	33.960	34.500	33.955	34.470	21.776	3,043
2023-02-07	32.005	34.480	32.005	33.145	20.939	301
2023-02-06	33.800	34.495	33.175	34.495	21.792	1,299
2023-02-03	33.980	33.980	31.950	32.005	20.219	781
2023-02-02	33.295	33.985	31.000	31.000	19.584	3,978
2023-02-01	32.005	32.010	32.005	32.010	20.222	644
2023-01-31	33.015	33.020	33.015	33.015	20.857	512
2023-01-30	32.600	33.600	32.200	32.200	20.342	789
2023-01-27	32.200	33.280	32.200	32.200	20.342	422
2023-01-26	32.630	33.670	32.620	32.620	20.607	280
2023-01-25	34.500	34.500	32.630	32.630	20.613	1,589
2023-01-24	32.410	33.000	31.005	33.000	20.847	1,650
2023-01-23	34.695	34.700	33.000	33.000	20.847	1,579
2023-01-20	33.000	34.715	33.000	34.715	21.931	260
2023-01-19	36.495	36.500	33.100	33.270	21.018	487
2023-01-18	36.495	36.495	34.160	36.495	23.055	98
2023-01-17	37.110	37.110	34.705	36.495	23.055	4,007
2023-01-16	36.000	37.965	34.635	36.995	23.371	14,144
2023-01-13	34.500	34.505	32.315	34.500	21.795	10,568
2023-01-12	33.005	37.000	33.005	34.400	21.732	41,672
2023-01-11	31.945	37.445	31.005	33.005	20.850	33,730
2023-01-10	29.455	34.000	28.120	28.120	17.764	27,313
2023-01-09	28.480	29.440	27.500	27.500	17.373	28,781
2023-01-05	29.155	29.155	28.480	28.480	17.992	221
2023-01-04	27.950	29.480	27.500	29.155	18.418	2,300
2023-01-03	28.305	29.495	27.945	27.950	17.657	9,063
2023-01-02	28.100	29.880	28.100	28.500	18.004	6,083
2022-12-30	28.000	29.775	28.000	28.000	17.689	465
2022-12-29	29.685	29.685	27.545	28.000	17.689	20,825
2022-12-28	28.515	29.875	28.000	28.100	17.752	41,804
2022-12-27	29.850	29.850	28.315	28.500	18.004	24,933
2022-12-23	29.880	29.880	28.310	29.850	18.857	284
2022-12-22	28.305	29.900	28.305	29.880	18.876	16,954

← NewerPage 16 of 20 · 1,148 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.