CombinedX AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	27.505	31.350	27.505	28.300	17.878	19,329
2022-12-20	26.500	28.400	25.630	27.505	17.376	2,637
2022-12-19	28.000	28.005	26.205	28.000	17.689	3,627
2022-12-16	27.180	28.000	27.000	28.000	17.689	1,030
2022-12-15	27.205	27.710	27.190	27.200	17.183	7,980
2022-12-14	27.200	28.000	27.200	27.950	17.657	215
2022-12-13	28.150	28.395	26.695	28.000	17.689	2,518
2022-12-12	27.020	28.990	26.000	28.150	17.783	5,496
2022-12-09	29.475	29.475	27.020	27.995	17.685	8,553
2022-12-08	28.500	28.500	28.500	28.500	18.004	80
2022-12-07	28.005	28.005	28.005	28.005	17.692	376
2022-12-06	28.000	28.100	28.000	28.100	17.752	5,967
2022-12-05	28.450	28.450	27.610	28.100	17.752	184
2022-12-02	28.475	28.475	28.475	28.475	17.989	139
2022-12-01	28.200	28.205	28.005	28.010	17.695	1,929
2022-11-30	28.665	28.665	28.000	28.000	17.689	728
2022-11-29	29.000	29.695	29.000	29.395	18.570	361
2022-11-28	29.990	29.990	29.000	29.000	18.320	790
2022-11-25	29.500	29.980	29.000	29.000	18.320	1,232
2022-11-24	29.010	29.990	28.995	29.990	18.946	413
2022-11-23	29.000	29.995	29.000	29.995	18.949	310
2022-11-22	29.980	29.980	29.000	29.975	18.936	1,225
2022-11-21	28.500	29.995	28.500	29.995	18.949	1,963
2022-11-18	29.495	29.495	27.650	28.500	18.004	21,670
2022-11-17	28.755	29.495	28.000	29.495	18.633	5,222
2022-11-16	29.835	29.835	29.000	29.495	18.633	4,934
2022-11-15	30.000	30.000	29.115	29.495	18.633	7,527
2022-11-14	31.495	31.495	29.000	29.835	18.848	12,191
2022-11-11	30.665	31.495	30.000	31.495	19.896	8,843
2022-11-10	31.700	31.700	31.100	31.100	19.647	1,175
2022-11-09	31.300	31.700	31.300	31.700	20.026	47
2022-11-08	31.470	31.470	31.180	31.180	19.697	331
2022-11-07	31.895	31.895	31.500	31.745	20.054	1,415
2022-11-04	31.800	31.900	31.755	31.900	20.152	685
2022-11-03	34.000	34.000	32.000	32.000	20.215	26,011
2022-11-02	37.500	37.890	34.000	35.995	22.739	2,949
2022-11-01	36.990	36.990	34.000	34.450	21.763	1,037
2022-10-31	35.000	35.000	33.555	35.000	22.111	1,220
2022-10-28	35.000	35.000	35.000	35.000	22.111	230
2022-10-27	35.850	36.910	32.835	35.000	22.111	450
2022-10-26	36.890	36.890	33.690	35.850	22.648	1,549
2022-10-25	35.000	36.990	35.000	36.990	23.368	155
2022-10-24	34.500	36.500	34.500	35.000	22.111	448
2022-10-21	32.205	33.005	32.205	33.005	20.850	162
2022-10-20	33.495	34.500	32.020	32.020	20.228	978
2022-10-19	32.010	33.790	30.925	33.495	21.160	5,292
2022-10-18	32.805	35.400	32.205	35.400	22.363	1,221
2022-10-17	33.790	33.790	31.000	33.595	21.223	2,269
2022-10-14	33.795	33.795	31.805	33.795	21.349	17,844
2022-10-13	33.795	33.795	30.320	33.795	21.349	594
2022-10-12	33.000	33.795	32.165	33.795	21.349	2,818
2022-10-11	32.800	33.000	32.800	33.000	20.847	1,205
2022-10-10	32.340	33.795	30.000	33.000	20.847	8,774
2022-10-07	32.355	33.750	32.355	33.745	21.318	591
2022-10-06	33.800	33.800	32.205	32.400	20.468	446
2022-10-05	34.000	34.000	33.800	33.800	21.353	349
2022-10-04	33.200	33.995	33.200	33.800	21.353	834
2022-10-03	33.000	33.000	32.795	32.795	20.718	2,270
2022-09-30	32.810	32.810	32.810	32.810	20.727	130
2022-09-29	33.000	33.000	32.810	32.810	20.727	606

← NewerPage 17 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.