Vaxxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.670	0.682	0.650	0.682	0.682	43,394
2026-01-28	0.626	0.706	0.626	0.698	0.698	40,927
2026-01-27	0.622	0.714	0.622	0.708	0.708	30,523
2026-01-26	0.620	0.752	0.620	0.668	0.668	1,483
2026-01-23	0.708	0.708	0.708	0.708	0.708	0
2026-01-22	0.636	0.708	0.636	0.708	0.708	1,755
2026-01-21	0.742	0.742	0.664	0.698	0.698	31,871
2026-01-20	0.690	0.746	0.660	0.660	0.660	6,232
2026-01-19	0.692	0.764	0.650	0.764	0.764	49,540
2026-01-16	0.764	0.764	0.686	0.756	0.756	1,756
2026-01-15	0.718	0.758	0.694	0.736	0.736	116,771
2026-01-14	0.710	0.710	0.710	0.710	0.710	0
2026-01-13	0.726	0.736	0.680	0.710	0.710	155,509
2026-01-12	0.760	0.904	0.722	0.722	0.722	512,370
2026-01-09	0.738	0.738	0.738	0.738	0.738	4,000
2026-01-08	0.616	0.616	0.616	0.616	0.616	0
2026-01-07	0.650	0.692	0.608	0.616	0.616	17,189
2026-01-05	0.588	0.704	0.588	0.702	0.702	1,359
2026-01-02	0.580	0.846	0.580	0.590	0.590	153,694
2025-12-30	0.580	0.616	0.580	0.616	0.616	2,036
2025-12-29	0.554	0.600	0.554	0.600	0.600	8,946
2025-12-23	0.600	0.604	0.552	0.588	0.588	5,248
2025-12-22	0.562	0.624	0.510	0.624	0.624	144,575
2025-12-19	0.562	0.562	0.522	0.562	0.562	1,023
2025-12-18	0.534	0.562	0.534	0.562	0.562	4,527
2025-12-17	0.544	0.586	0.502	0.566	0.566	27,175
2025-12-16	0.590	0.590	0.550	0.550	0.550	1,055
2025-12-15	0.570	0.570	0.534	0.568	0.568	6,084
2025-12-12	0.588	0.588	0.570	0.570	0.570	3,477
2025-12-11	0.560	0.594	0.560	0.562	0.562	21,067
2025-12-10	0.580	0.594	0.556	0.556	0.556	34,233
2025-12-09	0.596	0.596	0.508	0.594	0.594	28,575
2025-12-08	0.544	0.556	0.544	0.556	0.556	2,603
2025-12-05	0.586	0.598	0.586	0.598	0.598	6,996
2025-12-04	0.610	0.610	0.556	0.600	0.600	826
2025-12-03	0.552	0.598	0.552	0.598	0.598	11,700
2025-12-02	0.588	0.588	0.588	0.588	0.588	10,672
2025-12-01	0.588	0.588	0.558	0.588	0.588	24,225
2025-11-28	0.626	0.646	0.550	0.598	0.598	75,124
2025-11-27	0.644	0.644	0.578	0.630	0.630	1,973
2025-11-26	0.626	0.638	0.578	0.608	0.608	82,132
2025-11-25	0.554	0.636	0.554	0.616	0.616	25,663
2025-11-24	0.610	0.610	0.554	0.592	0.592	21,283
2025-11-21	0.536	0.616	0.536	0.616	0.616	84,848
2025-11-20	0.572	0.572	0.572	0.572	0.572	2
2025-11-19	0.538	0.572	0.534	0.540	0.540	16,119
2025-11-18	0.542	0.596	0.534	0.546	0.546	303,795
2025-11-17	0.594	0.594	0.594	0.594	0.594	4,300
2025-11-14	0.606	0.606	0.560	0.560	0.560	79,454
2025-11-13	0.518	0.606	0.518	0.606	0.606	52,672
2025-11-12	0.540	0.610	0.540	0.560	0.560	7,836
2025-11-11	0.620	0.620	0.620	0.620	0.620	0
2025-11-10	0.648	0.648	0.562	0.620	0.620	212
2025-11-07	0.614	0.614	0.572	0.614	0.614	14,729
2025-11-06	0.560	0.614	0.560	0.564	0.564	106,093
2025-11-05	0.602	0.642	0.451	0.556	0.556	105,173
2025-11-04	0.642	0.646	0.620	0.646	0.646	26,393
2025-11-03	0.672	0.672	0.506	0.668	0.668	18,584
2025-10-31	0.676	0.718	0.646	0.660	0.660	14,294
2025-10-30	0.814	0.814	0.676	0.680	0.680	345,324

← NewerPage 4 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.