Vaxxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.016	0.017	0.016	0.016	1.610	2,124
2022-12-14	0.019	0.019	0.019	0.019	1.857	201
2022-12-13	0.020	0.020	0.016	0.018	1.758	37,614
2022-12-12	0.020	0.022	0.019	0.019	1.882	8,790
2022-12-09	0.018	0.018	0.018	0.018	1.758	0
2022-12-08	0.017	0.022	0.016	0.018	1.758	14,092
2022-12-07	0.021	0.021	0.017	0.017	1.734	38,410
2022-12-06	0.018	0.018	0.018	0.018	1.783	867
2022-12-05	0.020	0.020	0.020	0.020	2.031	0
2022-12-02	0.020	0.020	0.020	0.020	2.031	0
2022-12-01	0.023	0.023	0.017	0.020	2.031	65,688
2022-11-30	0.023	0.028	0.021	0.021	2.130	49,245
2022-11-29	0.025	0.029	0.022	0.025	2.501	42,906
2022-11-28	0.027	0.031	0.025	0.025	2.477	65,327
2022-11-25	0.028	0.036	0.026	0.027	2.724	45,945
2022-11-24	0.029	0.029	0.028	0.028	2.798	3,631
2022-11-23	0.029	0.032	0.027	0.028	2.823	25,968
2022-11-22	0.030	0.030	0.030	0.030	2.972	0
2022-11-21	0.030	0.032	0.029	0.030	2.972	25,675
2022-11-18	0.032	0.032	0.032	0.032	3.219	0
2022-11-17	0.033	0.058	0.029	0.032	3.219	908,530
2022-11-16	0.040	0.040	0.040	0.040	3.962	0
2022-11-15	0.041	0.045	0.038	0.040	3.962	6,223
2022-11-14	0.040	0.041	0.036	0.041	4.061	2,291
2022-11-11	0.040	0.040	0.040	0.040	4.037	0
2022-11-10	0.035	0.044	0.035	0.040	4.037	2,166
2022-11-09	0.039	0.039	0.039	0.039	3.938	0
2022-11-08	0.039	0.039	0.039	0.039	3.938	0
2022-11-07	0.039	0.039	0.039	0.039	3.938	110
2022-11-04	0.039	0.040	0.031	0.040	3.987	242
2022-11-03	0.038	0.038	0.038	0.038	3.764	0
2022-11-02	0.038	0.038	0.038	0.038	3.764	0
2022-11-01	0.040	0.043	0.037	0.038	3.764	67,776
2022-10-31	0.047	0.047	0.047	0.047	4.656	0
2022-10-28	0.051	0.051	0.047	0.047	4.656	412
2022-10-27	0.045	0.053	0.044	0.049	4.903	5,820
2022-10-26	0.049	0.049	0.045	0.049	4.879	569
2022-10-25	0.047	0.053	0.043	0.046	4.606	7,278
2022-10-24	0.048	0.048	0.042	0.048	4.804	285
2022-10-21	0.043	0.048	0.043	0.048	4.755	1,817
2022-10-20	0.052	0.053	0.041	0.049	4.903	1,842
2022-10-19	0.053	0.054	0.042	0.048	4.755	3,057
2022-10-18	0.048	0.048	0.045	0.048	4.829	8,088
2022-10-17	0.048	0.048	0.044	0.045	4.507	3,311
2022-10-14	0.041	0.048	0.041	0.047	4.656	1,871
2022-10-13	0.049	0.049	0.049	0.049	4.854	0
2022-10-12	0.049	0.049	0.049	0.049	4.854	0
2022-10-11	0.049	0.052	0.043	0.049	4.854	1,064
2022-10-10	0.040	0.051	0.040	0.049	4.928	873
2022-10-07	0.047	0.047	0.047	0.047	4.681	0
2022-10-06	0.040	0.047	0.040	0.047	4.681	3,805
2022-10-05	0.046	0.046	0.046	0.046	4.582	0
2022-10-04	0.043	0.046	0.040	0.046	4.582	5,530
2022-10-03	0.060	0.060	0.041	0.048	4.755	1,360
2022-09-30	0.051	0.051	0.040	0.045	4.482	783
2022-09-29	0.049	0.049	0.049	0.049	4.928	807
2022-09-28	0.039	0.048	0.039	0.048	4.780	323
2022-09-27	0.042	0.045	0.042	0.044	4.359	1,701
2022-09-26	0.048	0.048	0.042	0.042	4.235	2,151
2022-09-23	0.049	0.049	0.049	0.049	4.928	142

← NewerPage 17 of 21 · 1,258 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.