Saxlund Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.650 | 8.800 | 8.400 | 8.400 | 8.400 | 3,098 |
| 2025-02-13 | 8.300 | 8.650 | 8.250 | 8.400 | 8.400 | 2,404 |
| 2025-02-12 | 8.450 | 8.800 | 8.450 | 8.700 | 8.700 | 513 |
| 2025-02-11 | 8.800 | 8.850 | 8.300 | 8.700 | 8.700 | 1,414 |
| 2025-02-10 | 8.400 | 8.850 | 8.250 | 8.800 | 8.800 | 920 |
| 2025-02-07 | 8.300 | 8.900 | 8.300 | 8.900 | 8.900 | 7 |
| 2025-02-06 | 8.300 | 8.850 | 8.250 | 8.850 | 8.850 | 1,183 |
| 2025-02-05 | 8.450 | 8.900 | 8.250 | 8.900 | 8.900 | 1,705 |
| 2025-02-04 | 8.300 | 8.800 | 8.300 | 8.450 | 8.450 | 1,784 |
| 2025-02-03 | 8.400 | 8.600 | 8.200 | 8.350 | 8.350 | 1,869 |
| 2025-01-31 | 8.600 | 8.800 | 8.500 | 8.800 | 8.800 | 2,391 |
| 2025-01-30 | 8.600 | 8.900 | 8.250 | 8.850 | 8.850 | 2,307 |
| 2025-01-29 | 8.250 | 9.000 | 8.150 | 8.900 | 8.900 | 14,771 |
| 2025-01-28 | 8.700 | 8.700 | 8.200 | 8.250 | 8.250 | 156 |
| 2025-01-27 | 8.400 | 9.000 | 8.150 | 8.700 | 8.700 | 1,423 |
| 2025-01-24 | 8.400 | 8.500 | 8.400 | 8.500 | 8.500 | 188 |
| 2025-01-23 | 8.400 | 8.500 | 8.100 | 8.400 | 8.400 | 2,455 |
| 2025-01-22 | 8.050 | 8.400 | 8.050 | 8.400 | 8.400 | 1,730 |
| 2025-01-21 | 8.050 | 8.190 | 8.050 | 8.190 | 8.190 | 669 |
| 2025-01-20 | 8.039 | 8.499 | 8.039 | 8.227 | 8.227 | 144 |
| 2025-01-17 | 8.105 | 8.280 | 8.014 | 8.059 | 8.059 | 1,349 |
| 2025-01-16 | 8.200 | 8.300 | 8.158 | 8.300 | 8.300 | 708 |
| 2025-01-15 | 8.459 | 8.599 | 8.199 | 8.200 | 8.200 | 5,849 |
| 2025-01-14 | 8.256 | 8.475 | 8.256 | 8.459 | 8.459 | 5,565 |
| 2025-01-13 | 8.191 | 8.650 | 8.102 | 8.150 | 8.150 | 7,876 |
| 2025-01-10 | 8.121 | 8.699 | 8.102 | 8.699 | 8.699 | 422 |
| 2025-01-09 | 8.699 | 8.699 | 8.291 | 8.699 | 8.699 | 297 |
| 2025-01-08 | 8.221 | 8.720 | 8.221 | 8.720 | 8.720 | 1,961 |
| 2025-01-07 | 8.299 | 8.799 | 8.000 | 8.221 | 8.221 | 6,293 |
| 2025-01-03 | 8.600 | 8.600 | 8.321 | 8.399 | 8.399 | 2,424 |
| 2025-01-02 | 8.000 | 9.000 | 8.000 | 8.400 | 8.400 | 5,087 |
| 2024-12-30 | 7.962 | 8.498 | 7.962 | 8.102 | 8.102 | 4,901 |
| 2024-12-27 | 7.680 | 8.574 | 7.640 | 8.572 | 8.572 | 9,458 |
| 2024-12-23 | 7.810 | 7.810 | 7.634 | 7.634 | 7.634 | 1,919 |
| 2024-12-20 | 7.972 | 8.276 | 7.700 | 7.918 | 7.918 | 3,071 |
| 2024-12-19 | 8.178 | 8.178 | 7.972 | 7.972 | 7.972 | 357 |
| 2024-12-18 | 8.174 | 8.892 | 8.174 | 8.500 | 8.500 | 312 |
| 2024-12-17 | 7.972 | 8.200 | 7.972 | 8.032 | 8.032 | 963 |
| 2024-12-16 | 8.000 | 8.190 | 7.972 | 8.024 | 8.024 | 965 |
| 2024-12-13 | 8.172 | 8.334 | 7.952 | 8.172 | 8.172 | 1,749 |
| 2024-12-12 | 7.904 | 8.198 | 7.904 | 8.172 | 8.172 | 6,471 |
| 2024-12-11 | 8.000 | 8.276 | 7.926 | 7.998 | 7.998 | 12,839 |
| 2024-12-10 | 8.114 | 8.258 | 8.114 | 8.258 | 8.258 | 1,500 |
| 2024-12-09 | 8.334 | 8.334 | 8.062 | 8.306 | 8.306 | 3,401 |
| 2024-12-06 | 9.076 | 9.076 | 8.052 | 8.334 | 8.334 | 4,724 |
| 2024-12-05 | 9.000 | 9.100 | 8.402 | 8.468 | 8.468 | 6,953 |
| 2024-12-04 | 9.000 | 9.900 | 8.880 | 9.396 | 9.396 | 7,653 |
| 2024-12-03 | 9.500 | 10.065 | 8.440 | 9.998 | 9.998 | 15,783 |
| 2024-12-02 | 9.990 | 10.585 | 9.310 | 9.500 | 9.500 | 7,440 |
| 2024-11-29 | 10.000 | 10.020 | 9.420 | 9.992 | 9.992 | 4,564 |
| 2024-11-28 | 9.772 | 10.825 | 9.600 | 10.000 | 10.000 | 3,734 |
| 2024-11-27 | 10.440 | 11.280 | 9.730 | 9.772 | 9.772 | 20,780 |
| 2024-11-26 | 9.900 | 10.840 | 9.728 | 10.395 | 10.395 | 2,254 |
| 2024-11-25 | 10.100 | 10.990 | 9.722 | 9.900 | 9.900 | 6,419 |
| 2024-11-22 | 9.800 | 11.000 | 9.443 | 10.000 | 10.000 | 12,305 |
| 2024-11-21 | 11.500 | 11.500 | 9.301 | 9.800 | 9.800 | 3,552 |
| 2024-11-20 | 0.011 | 0.012 | 0.011 | 0.012 | 11.800 | 3,039 |
| 2024-11-19 | 0.010 | 0.013 | 0.009 | 0.012 | 12.000 | 14,528 |
| 2024-11-18 | 0.008 | 0.010 | 0.008 | 0.009 | 9.400 | 15,496 |
| 2024-11-15 | 0.009 | 0.009 | 0.008 | 0.008 | 8.200 | 613 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.