Vaxxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.810	0.976	0.760	0.926	0.926	438,116
2025-05-08	0.750	0.826	0.750	0.812	0.812	71,657
2025-05-07	0.778	0.876	0.744	0.798	0.798	112,582
2025-05-06	0.774	0.798	0.700	0.778	0.778	252,507
2025-05-05	0.744	0.848	0.732	0.794	0.794	52,406
2025-05-02	0.790	0.792	0.732	0.782	0.782	88,627
2025-04-30	0.788	0.796	0.706	0.796	0.796	57,392
2025-04-29	0.740	0.930	0.740	0.798	0.798	241,594
2025-04-28	0.694	0.754	0.640	0.740	0.740	572,576
2025-04-25	0.700	0.736	0.666	0.710	0.710	344,482
2025-04-24	0.710	0.728	0.670	0.728	0.728	126,954
2025-04-23	0.708	0.838	0.686	0.752	0.752	191,901
2025-04-22	0.820	0.820	0.712	0.774	0.774	118,519
2025-04-17	0.836	0.836	0.794	0.820	0.820	20,609
2025-04-16	0.818	0.818	0.788	0.816	0.816	16,538
2025-04-15	0.804	0.818	0.786	0.786	0.786	45,599
2025-04-14	0.816	0.848	0.798	0.828	0.828	178,564
2025-04-11	0.838	0.868	0.824	0.860	0.860	31,417
2025-04-10	0.844	0.918	0.804	0.898	0.898	171,025
2025-04-09	0.888	0.888	0.784	0.844	0.844	45,776
2025-04-08	0.800	0.890	0.760	0.854	0.854	22,798
2025-04-07	0.808	0.808	0.808	0.808	0.808	14,230
2025-04-04	0.895	0.895	0.895	0.895	0.895	11,173
2025-04-03	0.865	0.930	0.865	0.895	0.895	1,745
2025-04-02	0.825	0.965	0.825	0.900	0.900	23,390
2025-04-01	0.895	0.895	0.895	0.895	0.895	3,219
2025-03-31	0.835	0.970	0.835	0.910	0.910	79,038
2025-03-28	0.915	1.020	0.830	0.935	0.935	91,700
2025-03-27	0.830	0.920	0.800	0.920	0.920	176,093
2025-03-26	0.850	0.860	0.715	0.815	0.815	66,652
2025-03-25	0.865	0.865	0.760	0.865	0.865	7,760
2025-03-24	0.870	0.870	0.800	0.865	0.865	3,000
2025-03-21	0.825	0.880	0.825	0.880	0.880	65,769
2025-03-20	0.825	0.855	0.800	0.805	0.805	19,133
2025-03-19	0.815	0.835	0.770	0.835	0.835	16,850
2025-03-18	0.845	0.870	0.800	0.850	0.850	38,484
2025-03-17	0.885	0.885	0.790	0.845	0.845	154,949
2025-03-14	0.850	0.900	0.845	0.845	0.845	67,905
2025-03-13	0.915	0.920	0.870	0.920	0.920	11,765
2025-03-12	0.845	0.940	0.845	0.930	0.930	83,143
2025-03-11	0.935	0.935	0.880	0.910	0.910	33,593
2025-03-10	0.855	1.000	0.835	1.000	1.000	242,971
2025-03-07	0.830	0.915	0.830	0.890	0.890	256,929
2025-03-06	0.820	0.895	0.800	0.895	0.895	67,157
2025-03-05	0.825	0.955	0.810	0.895	0.895	110,501
2025-03-04	0.835	0.915	0.760	0.825	0.825	336,678
2025-03-03	0.860	0.880	0.860	0.880	0.880	15,572
2025-02-28	0.890	0.910	0.840	0.900	0.900	255,699
2025-02-27	0.900	0.945	0.875	0.905	0.905	179,035
2025-02-26	0.910	0.940	0.870	0.910	0.910	645,930
2025-02-25	0.945	0.985	0.940	0.950	0.950	93,509
2025-02-24	1.000	1.030	0.960	0.975	0.975	57,415
2025-02-21	0.950	1.060	0.910	1.030	1.030	238,441
2025-02-20	1.050	1.070	0.900	0.965	0.965	1,027,539
2025-02-19	1.130	1.230	1.120	1.150	1.150	335,290
2025-02-18	1.120	1.160	1.070	1.140	1.140	83,248
2025-02-17	1.080	1.140	1.050	1.120	1.120	91,207
2025-02-14	1.090	1.150	1.090	1.130	1.130	48,453
2025-02-13	1.160	1.160	1.150	1.150	1.150	9,589
2025-02-12	1.090	1.170	1.070	1.140	1.140	77,678

← NewerPage 7 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.