CombinedX AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	33.450	34.450	32.810	33.120	20.923	1,313
2022-09-27	33.450	34.990	33.450	34.990	22.104	147
2022-09-26	35.985	35.985	34.750	34.750	21.953	48
2022-09-23	36.465	36.465	33.450	34.750	21.953	3,133
2022-09-22	34.000	34.000	33.600	33.690	21.283	3,086
2022-09-21	34.005	34.005	34.000	34.000	21.479	192
2022-09-20	35.490	35.620	33.920	33.920	21.428	1,410
2022-09-19	36.395	36.395	34.890	35.500	22.427	5,032
2022-09-16	35.600	36.395	34.900	36.395	22.992	375
2022-09-15	36.995	36.995	36.995	36.995	23.371	540
2022-09-14	35.005	35.450	35.005	35.450	22.395	170
2022-09-13	36.900	36.950	34.730	34.730	21.940	3,269
2022-09-12	36.340	36.550	34.735	34.810	21.991	906
2022-09-09	34.140	35.795	34.140	35.795	22.613	691
2022-09-08	35.600	35.600	35.500	35.500	22.427	16
2022-09-07	36.010	36.295	35.600	35.600	22.490	15,551
2022-09-06	34.035	36.005	34.035	36.005	22.746	5,477
2022-09-05	34.500	35.005	34.010	34.025	21.495	2,485
2022-09-02	35.000	35.495	33.725	35.000	22.111	1,333
2022-09-01	35.995	35.995	35.000	35.000	22.111	2,065
2022-08-31	36.295	36.295	35.490	35.495	22.423	1,379
2022-08-30	34.345	35.495	34.000	35.490	22.420	2,809
2022-08-29	34.305	35.495	34.305	34.995	22.108	1,282
2022-08-26	35.995	36.900	34.120	36.000	22.742	2,147
2022-08-25	35.000	36.465	35.000	36.005	22.746	1,051
2022-08-24	35.405	35.405	33.100	34.995	22.108	3,699
2022-08-23	35.505	35.505	35.405	35.405	22.367	6,160
2022-08-22	36.500	37.465	35.000	35.410	22.370	15,532
2022-08-19	35.890	36.455	35.810	36.000	22.742	5,969
2022-08-18	38.025	38.025	32.900	35.890	22.673	44,489
2022-08-17	39.900	39.900	38.000	39.400	24.890	4,850
2022-08-16	40.000	40.000	39.500	39.995	25.266	645
2022-08-15	39.200	41.890	39.200	39.505	24.957	6,049
2022-08-12	39.500	40.795	38.520	39.010	24.644	6,055
2022-08-11	38.000	39.700	38.000	39.700	25.080	1,245
2022-08-10	37.630	39.575	37.630	39.375	24.875	1,827
2022-08-09	37.750	37.900	37.750	37.900	23.943	3,559
2022-08-08	39.000	39.015	37.000	37.000	23.374	9,420
2022-08-05	39.795	39.795	38.125	38.235	24.154	4,639
2022-08-04	40.995	40.995	39.500	39.500	24.953	763
2022-08-03	40.800	40.800	39.000	39.500	24.953	1,245
2022-08-02	41.970	41.970	39.305	40.895	25.835	796
2022-08-01	39.300	40.000	39.300	39.405	24.893	6,631
2022-07-29	38.775	38.795	38.000	38.005	24.009	2,089
2022-07-28	38.150	38.795	38.000	38.795	24.508	573
2022-07-27	38.400	38.400	38.000	38.140	24.094	1,725
2022-07-26	38.030	38.600	38.000	38.400	24.259	14,053
2022-07-25	39.485	39.485	38.010	38.030	24.025	14,031
2022-07-22	38.500	39.485	38.010	39.485	24.944	1,887
2022-07-21	39.000	39.000	38.500	38.500	24.322	630
2022-07-20	38.600	38.650	38.500	38.650	24.416	5,117
2022-07-19	39.000	39.000	38.600	38.600	24.385	1,490
2022-07-18	39.500	39.500	38.500	39.000	24.638	7,459
2022-07-15	38.005	39.500	38.005	39.500	24.953	1,986
2022-07-14	37.655	39.495	37.655	38.010	24.012	3,167
2022-07-13	38.985	38.985	38.975	38.975	24.622	919
2022-07-12	37.655	38.985	37.655	38.985	24.628	1,057
2022-07-11	39.500	39.505	38.995	38.995	24.634	570
2022-07-08	37.655	39.500	37.655	39.500	24.953	429
2022-07-07	37.900	37.900	37.500	37.505	23.693	637

← NewerPage 18 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.