Vaxxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.672	0.706	0.654	0.680	0.680	114,605
2025-08-05	0.700	0.710	0.700	0.706	0.706	48,885
2025-08-04	0.690	0.728	0.646	0.706	0.706	19,036
2025-08-01	0.698	0.710	0.698	0.710	0.710	10,618
2025-07-31	0.720	0.720	0.634	0.700	0.700	7,461
2025-07-30	0.768	0.768	0.720	0.720	0.720	1,690
2025-07-29	0.694	0.776	0.630	0.770	0.770	44,495
2025-07-28	0.694	0.694	0.694	0.694	0.694	1,200
2025-07-25	0.696	0.696	0.696	0.696	0.696	2,913
2025-07-24	0.700	0.710	0.670	0.670	0.670	115,474
2025-07-23	0.708	0.720	0.684	0.698	0.698	65,468
2025-07-22	0.744	0.744	0.700	0.700	0.700	101,653
2025-07-21	0.792	0.792	0.726	0.730	0.730	39,218
2025-07-18	0.806	0.806	0.712	0.718	0.718	103,459
2025-07-17	0.960	0.960	0.704	0.762	0.762	429,911
2025-07-16	0.928	1.010	0.902	1.010	1.010	64,348
2025-07-15	0.940	0.960	0.878	0.956	0.956	60,431
2025-07-14	0.910	0.960	0.910	0.940	0.940	2,403
2025-07-11	0.920	0.960	0.920	0.954	0.954	77,934
2025-07-10	0.980	0.980	0.864	0.966	0.966	560
2025-07-09	0.926	0.926	0.926	0.926	0.926	0
2025-07-08	0.910	0.926	0.846	0.926	0.926	20,077
2025-07-07	0.850	0.986	0.850	0.938	0.938	7,016
2025-07-04	0.912	0.912	0.912	0.912	0.912	0
2025-07-03	0.912	0.912	0.912	0.912	0.912	500
2025-07-02	0.952	0.952	0.860	0.922	0.922	56,817
2025-07-01	0.850	0.928	0.850	0.900	0.900	26,374
2025-06-30	0.944	0.972	0.934	0.934	0.934	50,772
2025-06-27	0.920	0.966	0.896	0.944	0.944	53,695
2025-06-26	0.872	0.992	0.872	0.972	0.972	45,292
2025-06-25	0.954	0.968	0.932	0.968	0.968	33,884
2025-06-24	0.882	1.020	0.878	0.938	0.938	128,411
2025-06-23	0.806	0.888	0.754	0.888	0.888	84,992
2025-06-19	0.884	0.890	0.806	0.806	0.806	29,365
2025-06-18	0.700	0.898	0.606	0.862	0.862	24,764
2025-06-17	0.926	0.932	0.882	0.922	0.922	69,563
2025-06-16	0.988	0.988	0.908	0.950	0.950	38,813
2025-06-13	0.990	0.990	0.904	0.914	0.914	33,109
2025-06-12	0.958	0.978	0.872	0.978	0.978	9,016
2025-06-11	0.990	0.990	0.990	0.990	0.990	176
2025-06-10	0.852	0.992	0.852	0.964	0.964	23,055
2025-06-09	0.912	1.030	0.912	1.030	1.030	13,785
2025-06-05	0.950	1.020	0.912	0.970	0.970	62,754
2025-06-04	0.962	1.015	0.950	0.990	0.990	14,222
2025-06-03	0.950	1.045	0.950	1.030	1.030	16,550
2025-06-02	1.045	1.045	1.045	1.045	1.045	0
2025-05-30	0.922	1.045	0.922	1.045	1.045	11,456
2025-05-28	0.960	1.045	0.912	1.045	1.045	9,731
2025-05-27	0.960	1.045	0.950	1.020	1.020	30,625
2025-05-26	0.958	0.998	0.958	0.958	0.958	28,313
2025-05-23	1.000	1.070	0.978	1.040	1.040	3,213
2025-05-22	1.020	1.065	0.958	1.065	1.065	25,146
2025-05-21	1.040	1.090	1.025	1.090	1.090	5,747
2025-05-20	1.065	1.090	0.930	1.090	1.090	7,802
2025-05-19	1.060	1.085	1.010	1.075	1.075	8,200
2025-05-16	1.090	1.090	1.005	1.055	1.055	93,725
2025-05-15	0.962	1.090	0.956	1.090	1.090	41,905
2025-05-14	1.035	1.055	0.928	1.010	1.010	36,324
2025-05-13	0.928	1.085	0.900	1.020	1.020	73,687
2025-05-12	0.924	1.000	0.910	0.974	0.974	149,285

← NewerPage 6 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.