Vaxxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.710	0.745	0.700	0.735	0.735	56,311
2024-05-22	0.730	0.750	0.700	0.745	0.745	37,681
2024-05-21	0.740	0.740	0.705	0.730	0.730	37,590
2024-05-20	0.705	0.765	0.705	0.740	0.740	50,254
2024-05-17	0.770	0.785	0.720	0.770	0.770	46,843
2024-05-16	0.830	0.830	0.710	0.770	0.770	77,011
2024-05-15	0.830	0.830	0.800	0.800	0.800	51,714
2024-05-14	0.805	0.845	0.800	0.845	0.845	27,849
2024-05-13	0.820	0.860	0.800	0.800	0.800	11,880
2024-05-10	0.900	0.900	0.820	0.875	0.875	31,763
2024-05-08	0.910	0.910	0.880	0.905	0.905	12,880
2024-05-07	0.880	0.915	0.880	0.910	0.910	16,721
2024-05-06	0.940	0.940	0.865	0.875	0.875	6,675
2024-05-03	0.950	1.000	0.855	0.945	0.945	26,444
2024-05-02	0.870	0.950	0.830	0.950	0.950	24,121
2024-04-30	0.880	0.880	0.820	0.875	0.875	6,344
2024-04-29	0.885	0.885	0.850	0.855	0.855	13,956
2024-04-26	0.900	0.900	0.875	0.895	0.895	1,781
2024-04-25	0.856	0.856	0.856	0.856	0.856	8,435
2024-04-24	0.898	0.898	0.856	0.856	0.856	8,115
2024-04-23	0.856	0.934	0.852	0.852	0.852	23,057
2024-04-22	0.852	0.856	0.852	0.856	0.856	1,321
2024-04-19	0.864	0.942	0.852	0.852	0.852	705
2024-04-18	0.864	0.866	0.862	0.864	0.864	16,362
2024-04-17	0.964	0.964	0.860	0.860	0.860	2,038
2024-04-16	0.898	0.898	0.854	0.898	0.898	28,065
2024-04-15	0.928	0.928	0.870	0.898	0.898	14,642
2024-04-12	0.966	0.966	0.880	0.932	0.932	24,294
2024-04-11	0.930	0.930	0.864	0.864	0.864	24,872
2024-04-10	0.944	0.960	0.878	0.938	0.938	85,903
2024-04-09	0.900	0.948	0.858	0.900	0.900	11,494
2024-04-08	1.050	1.100	0.852	0.920	0.920	231,119
2024-04-05	0.814	1.160	0.780	1.000	1.000	258,965
2024-04-04	0.878	0.878	0.814	0.820	0.820	3,571
2024-04-03	0.840	0.840	0.822	0.824	0.824	15,765
2024-04-02	0.830	0.886	0.820	0.840	0.840	58,522
2024-03-28	0.846	0.880	0.840	0.840	0.840	38,681
2024-03-27	0.900	0.900	0.860	0.894	0.894	3,293
2024-03-26	0.864	0.900	0.836	0.900	0.900	1,304
2024-03-25	0.864	0.916	0.840	0.864	0.864	24,109
2024-03-22	0.918	0.918	0.856	0.908	0.908	15,000
2024-03-21	0.830	0.930	0.830	0.920	0.920	20,197
2024-03-20	0.888	0.902	0.854	0.902	0.902	25,148
2024-03-19	0.850	0.890	0.822	0.888	0.888	16,295
2024-03-18	0.900	0.900	0.851	0.900	0.900	11,843
2024-03-15	0.862	0.948	0.862	0.920	0.920	59,979
2024-03-14	0.960	0.999	0.700	0.861	0.861	157,534
2024-03-13	0.009	0.009	0.008	0.009	0.860	5,226
2024-03-12	0.008	0.009	0.008	0.009	0.860	17,950
2024-03-11	0.009	0.009	0.008	0.009	0.880	16,408
2024-03-08	0.009	0.009	0.009	0.009	0.880	5,588
2024-03-07	0.009	0.009	0.008	0.009	0.880	3,106
2024-03-06	0.008	0.009	0.008	0.009	0.880	17,487
2024-03-05	0.009	0.009	0.008	0.008	0.820	6,958
2024-03-04	0.009	0.009	0.008	0.009	0.880	17,007
2024-03-01	0.009	0.009	0.008	0.009	0.900	22,138
2024-02-29	0.009	0.009	0.008	0.009	0.880	78,894
2024-02-28	0.009	0.010	0.009	0.009	0.900	58,725
2024-02-27	0.009	0.010	0.009	0.010	0.960	11,041
2024-02-26	0.010	0.010	0.009	0.009	0.880	30,700

← NewerPage 11 of 21 · 1,253 trading daysOlder →

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.