Vaxxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.060 | 1.140 | 1.060 | 1.140 | 1.140 | 6,467 |
| 2024-08-16 | 1.120 | 1.120 | 1.040 | 1.090 | 1.090 | 13,758 |
| 2024-08-15 | 1.060 | 1.120 | 1.050 | 1.050 | 1.050 | 6,609 |
| 2024-08-14 | 1.000 | 1.110 | 1.000 | 1.100 | 1.100 | 121,076 |
| 2024-08-13 | 1.020 | 1.090 | 0.975 | 1.070 | 1.070 | 59,504 |
| 2024-08-12 | 0.980 | 1.060 | 0.980 | 1.020 | 1.020 | 50,265 |
| 2024-08-09 | 1.020 | 1.050 | 0.970 | 1.050 | 1.050 | 16,546 |
| 2024-08-08 | 1.030 | 1.050 | 1.000 | 1.050 | 1.050 | 75,579 |
| 2024-08-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,813 |
| 2024-08-06 | 1.020 | 1.150 | 1.020 | 1.030 | 1.030 | 137,635 |
| 2024-08-05 | 1.050 | 1.110 | 1.000 | 1.050 | 1.050 | 274,157 |
| 2024-08-02 | 1.170 | 1.170 | 1.070 | 1.110 | 1.110 | 41,031 |
| 2024-08-01 | 1.180 | 1.180 | 1.130 | 1.170 | 1.170 | 90,310 |
| 2024-07-31 | 1.110 | 1.220 | 1.100 | 1.180 | 1.180 | 384,404 |
| 2024-07-30 | 1.180 | 1.180 | 1.070 | 1.150 | 1.150 | 227,992 |
| 2024-07-29 | 1.120 | 1.280 | 1.120 | 1.180 | 1.180 | 278,573 |
| 2024-07-26 | 1.170 | 1.170 | 1.090 | 1.100 | 1.100 | 206,517 |
| 2024-07-25 | 1.190 | 1.260 | 1.140 | 1.170 | 1.170 | 214,602 |
| 2024-07-24 | 1.220 | 1.220 | 1.140 | 1.190 | 1.190 | 95,043 |
| 2024-07-23 | 1.370 | 1.410 | 1.100 | 1.220 | 1.220 | 896,693 |
| 2024-07-22 | 1.230 | 1.460 | 1.160 | 1.370 | 1.370 | 433,921 |
| 2024-07-19 | 1.300 | 1.350 | 1.100 | 1.230 | 1.230 | 414,327 |
| 2024-07-18 | 1.640 | 1.730 | 1.240 | 1.300 | 1.300 | 1,930,578 |
| 2024-07-17 | 1.000 | 1.850 | 0.980 | 1.670 | 1.670 | 5,492,155 |
| 2024-07-16 | 0.745 | 0.825 | 0.745 | 0.825 | 0.825 | 10,109 |
| 2024-07-15 | 0.740 | 0.810 | 0.740 | 0.810 | 0.810 | 42,055 |
| 2024-07-12 | 0.785 | 0.785 | 0.740 | 0.785 | 0.785 | 15,553 |
| 2024-07-11 | 0.740 | 0.790 | 0.740 | 0.790 | 0.790 | 11,481 |
| 2024-07-10 | 0.765 | 0.790 | 0.765 | 0.765 | 0.765 | 2,190 |
| 2024-07-09 | 0.795 | 0.795 | 0.745 | 0.765 | 0.765 | 6,701 |
| 2024-07-08 | 0.815 | 0.815 | 0.710 | 0.740 | 0.740 | 25,644 |
| 2024-07-05 | 0.790 | 0.790 | 0.740 | 0.775 | 0.775 | 18,756 |
| 2024-07-04 | 0.765 | 0.810 | 0.765 | 0.810 | 0.810 | 21,035 |
| 2024-07-03 | 0.740 | 0.765 | 0.740 | 0.740 | 0.740 | 1,502 |
| 2024-07-02 | 0.770 | 0.770 | 0.740 | 0.740 | 0.740 | 20,934 |
| 2024-07-01 | 0.770 | 0.770 | 0.735 | 0.770 | 0.770 | 9,780 |
| 2024-06-28 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 1,925 |
| 2024-06-27 | 0.770 | 0.770 | 0.735 | 0.770 | 0.770 | 1,498 |
| 2024-06-26 | 0.735 | 0.770 | 0.735 | 0.770 | 0.770 | 11,023 |
| 2024-06-25 | 0.785 | 0.785 | 0.740 | 0.775 | 0.775 | 18,394 |
| 2024-06-24 | 0.745 | 0.745 | 0.725 | 0.725 | 0.725 | 8,846 |
| 2024-06-20 | 0.745 | 0.785 | 0.745 | 0.745 | 0.745 | 4,850 |
| 2024-06-19 | 0.740 | 0.745 | 0.740 | 0.745 | 0.745 | 1,524 |
| 2024-06-18 | 0.755 | 0.785 | 0.715 | 0.735 | 0.735 | 11,579 |
| 2024-06-17 | 0.775 | 0.810 | 0.755 | 0.755 | 0.755 | 34,312 |
| 2024-06-14 | 0.825 | 0.835 | 0.825 | 0.835 | 0.835 | 2,879 |
| 2024-06-13 | 0.755 | 0.850 | 0.750 | 0.815 | 0.815 | 43,072 |
| 2024-06-12 | 0.790 | 0.790 | 0.755 | 0.755 | 0.755 | 2,928 |
| 2024-06-11 | 0.795 | 0.795 | 0.770 | 0.790 | 0.790 | 62,459 |
| 2024-06-10 | 0.765 | 0.775 | 0.765 | 0.770 | 0.770 | 16,163 |
| 2024-06-07 | 0.765 | 0.855 | 0.740 | 0.765 | 0.765 | 56,526 |
| 2024-06-05 | 0.805 | 0.805 | 0.760 | 0.765 | 0.765 | 1,347 |
| 2024-06-04 | 0.740 | 0.845 | 0.740 | 0.760 | 0.760 | 16,193 |
| 2024-06-03 | 0.775 | 0.800 | 0.755 | 0.755 | 0.755 | 55,242 |
| 2024-05-31 | 0.770 | 0.835 | 0.770 | 0.775 | 0.775 | 19,728 |
| 2024-05-30 | 0.820 | 0.845 | 0.750 | 0.800 | 0.800 | 11,140 |
| 2024-05-29 | 0.740 | 0.800 | 0.740 | 0.800 | 0.800 | 61,053 |
| 2024-05-28 | 0.700 | 0.730 | 0.680 | 0.730 | 0.730 | 137,279 |
| 2024-05-27 | 0.680 | 0.740 | 0.680 | 0.700 | 0.700 | 36,629 |
| 2024-05-24 | 0.730 | 0.730 | 0.700 | 0.730 | 0.730 | 84,540 |
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.