Vaxxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.680	0.820	0.648	0.820	0.820	415,625
2025-10-28	0.616	0.648	0.616	0.622	0.622	104,804
2025-10-27	0.542	0.616	0.540	0.616	0.616	18,204
2025-10-24	0.602	0.634	0.538	0.634	0.634	30,822
2025-10-23	0.624	0.800	0.600	0.658	0.658	52,165
2025-10-22	0.572	0.608	0.572	0.608	0.608	6,339
2025-10-21	0.606	0.608	0.606	0.608	0.608	16,501
2025-10-20	0.536	0.614	0.536	0.614	0.614	145
2025-10-17	0.548	0.604	0.548	0.604	0.604	9,441
2025-10-16	0.550	0.620	0.550	0.620	0.620	48,755
2025-10-15	0.536	0.614	0.536	0.590	0.590	62,904
2025-10-14	0.590	0.592	0.584	0.584	0.584	4,849
2025-10-13	0.491	0.586	0.482	0.540	0.540	47,318
2025-10-10	0.516	0.544	0.512	0.540	0.540	9,408
2025-10-09	0.526	0.556	0.463	0.556	0.556	60,674
2025-10-08	0.492	0.526	0.491	0.526	0.526	74,191
2025-10-07	0.560	0.560	0.524	0.558	0.558	35,546
2025-10-06	0.500	0.558	0.500	0.558	0.558	12,738
2025-10-03	0.560	0.560	0.540	0.560	0.560	36,688
2025-10-02	0.540	0.652	0.540	0.560	0.560	56,441
2025-10-01	0.540	0.610	0.540	0.598	0.598	12,896
2025-09-30	0.666	0.666	0.562	0.572	0.572	73,047
2025-09-29	0.542	0.610	0.542	0.596	0.596	3,950
2025-09-26	0.568	0.600	0.556	0.600	0.600	34,450
2025-09-25	0.528	0.640	0.524	0.634	0.634	22,948
2025-09-24	0.582	0.652	0.582	0.652	0.652	2,707
2025-09-23	0.688	0.688	0.626	0.686	0.686	15,340
2025-09-22	0.596	0.688	0.596	0.688	0.688	3,600
2025-09-19	0.612	0.632	0.612	0.632	0.632	24,500
2025-09-18	0.568	0.622	0.568	0.622	0.622	12,249
2025-09-17	0.574	0.632	0.560	0.594	0.594	195,324
2025-09-16	0.620	0.694	0.612	0.640	0.640	17,200
2025-09-15	0.600	0.638	0.540	0.634	0.634	29,228
2025-09-12	0.560	0.620	0.560	0.600	0.600	69,880
2025-09-11	0.646	0.646	0.646	0.646	0.646	0
2025-09-10	0.578	0.646	0.578	0.646	0.646	700
2025-09-09	0.606	0.606	0.564	0.576	0.576	22,063
2025-09-08	0.572	0.580	0.572	0.580	0.580	8,250
2025-09-05	0.582	0.612	0.582	0.612	0.612	16,297
2025-09-04	0.554	0.590	0.530	0.582	0.582	66,436
2025-09-03	0.560	0.600	0.552	0.578	0.578	66,132
2025-09-02	0.556	0.614	0.556	0.600	0.600	28,728
2025-09-01	0.572	0.616	0.560	0.616	0.616	2,562
2025-08-29	0.530	0.628	0.530	0.604	0.604	1,526
2025-08-28	0.626	0.626	0.564	0.612	0.612	17,126
2025-08-27	0.552	0.602	0.552	0.588	0.588	65,342
2025-08-26	0.616	0.616	0.590	0.590	0.590	33,030
2025-08-25	0.598	0.628	0.598	0.598	0.598	14,011
2025-08-22	0.600	0.600	0.566	0.598	0.598	25,838
2025-08-21	0.604	0.632	0.598	0.598	0.598	103,161
2025-08-20	0.592	0.664	0.592	0.664	0.664	18,639
2025-08-19	0.636	0.658	0.584	0.646	0.646	27,508
2025-08-18	0.642	0.688	0.638	0.666	0.666	75,755
2025-08-15	0.700	0.700	0.700	0.700	0.700	714
2025-08-14	0.638	0.696	0.638	0.696	0.696	7,311
2025-08-13	0.698	0.700	0.698	0.700	0.700	3,745
2025-08-12	0.698	0.698	0.698	0.698	0.698	229
2025-08-11	0.696	0.696	0.676	0.676	0.676	15,571
2025-08-08	0.650	0.694	0.650	0.664	0.664	7,608
2025-08-07	0.724	0.724	0.670	0.698	0.698	108,344

← NewerPage 5 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.