CombinedX AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	36.000	37.800	36.000	37.800	23.880	9,000
2022-07-05	37.900	37.900	36.000	36.000	22.742	13,949
2022-07-04	37.500	38.500	37.335	37.800	23.880	6,343
2022-07-01	38.765	38.765	37.000	38.495	24.319	3,795
2022-06-30	38.910	38.910	37.030	38.770	24.492	4,551
2022-06-29	39.505	39.985	38.910	38.910	24.581	833
2022-06-28	38.010	39.985	38.010	39.505	24.957	2,835
2022-06-27	42.960	42.960	38.005	38.010	24.012	2,375
2022-06-23	38.000	39.750	37.810	38.130	24.088	1,772
2022-06-22	38.805	39.000	37.845	38.000	24.006	2,846
2022-06-21	42.395	42.395	38.120	40.000	25.269	5,230
2022-06-20	39.900	41.890	38.500	41.890	26.463	5,046
2022-06-17	40.500	40.500	38.100	39.900	25.206	1,890
2022-06-16	40.200	40.200	37.040	37.920	23.955	8,923
2022-06-15	40.000	40.400	39.200	39.860	25.181	926
2022-06-14	40.500	41.230	37.800	40.500	25.585	8,459
2022-06-13	42.500	43.795	39.500	40.500	25.585	8,110
2022-06-10	43.505	45.995	42.115	42.230	26.678	18,585
2022-06-09	41.495	44.990	41.440	43.500	27.480	58,942
2022-06-08	39.985	42.200	39.500	41.895	26.466	25,819
2022-06-07	40.000	40.000	39.015	39.985	25.260	831
2022-06-03	40.900	40.900	39.505	39.620	25.029	857
2022-06-02	39.600	40.500	39.300	40.500	25.585	3,616
2022-06-01	40.495	40.495	39.005	39.995	25.266	1,809
2022-05-31	38.705	39.895	38.170	39.895	25.203	31,287
2022-05-30	38.515	40.490	38.515	38.705	24.451	466
2022-05-27	39.505	40.495	38.170	38.170	24.113	5,169
2022-05-25	38.805	39.995	38.805	39.005	24.641	556
2022-05-24	39.500	40.395	39.395	39.400	24.890	7,208
2022-05-23	40.000	40.500	38.700	39.405	24.893	7,375
2022-05-20	39.200	39.800	38.555	39.800	25.143	30,293
2022-05-19	38.515	39.300	37.600	39.300	24.827	3,743
2022-05-18	39.300	39.300	38.515	38.515	24.331	1,210
2022-05-17	39.300	39.300	38.100	38.995	24.634	5,448
2022-05-16	39.300	39.300	36.605	39.300	24.827	6,557
2022-05-13	39.495	40.000	38.205	39.500	24.953	27,211
2022-05-12	40.500	40.500	38.125	39.495	24.950	1,706
2022-05-11	37.600	41.000	37.600	40.500	25.585	5,941
2022-05-10	40.005	40.485	39.500	40.100	25.333	5,434
2022-05-09	41.000	41.000	38.100	40.500	25.585	13,630
2022-05-06	39.100	41.400	38.600	41.000	25.901	3,385
2022-05-05	42.000	42.500	40.000	41.400	25.206	3,092
2022-05-04	42.000	42.000	40.100	42.000	25.571	7,406
2022-05-03	41.900	42.200	41.500	42.000	25.571	7,817
2022-05-02	41.700	42.000	40.400	41.500	25.267	11,157
2022-04-29	40.300	42.200	40.100	41.800	25.450	3,588
2022-04-28	40.600	42.000	40.600	40.800	24.841	4,448
2022-04-27	42.100	42.100	40.600	41.600	25.328	4,559
2022-04-26	42.000	42.700	41.500	42.100	25.632	8,134
2022-04-25	41.700	43.000	41.000	41.100	25.024	29,237
2022-04-22	42.800	42.900	41.500	42.000	25.571	20,911
2022-04-21	42.000	43.800	42.000	42.700	25.998	15,842
2022-04-20	42.300	43.000	42.300	43.000	26.180	15,047
2022-04-19	43.000	43.500	42.000	43.000	26.180	35,808
2022-04-14	43.600	43.600	42.000	43.000	26.180	8,847
2022-04-13	44.600	44.600	42.800	43.000	26.180	10,686
2022-04-12	43.400	44.200	43.400	44.200	26.911	764
2022-04-11	44.300	44.800	42.600	43.400	26.424	12,632
2022-04-08	44.800	44.800	42.700	44.300	26.972	5,640
2022-04-07	44.900	45.000	43.100	44.400	27.033	10,468

← NewerPage 19 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.