Vaxxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.060 | 1.140 | 1.060 | 1.140 | 1.140 | 26,277 |
| 2025-02-10 | 1.170 | 1.170 | 1.070 | 1.110 | 1.110 | 135,958 |
| 2025-02-07 | 1.190 | 1.230 | 1.160 | 1.170 | 1.170 | 33,272 |
| 2025-02-06 | 1.200 | 1.230 | 1.160 | 1.190 | 1.190 | 161,523 |
| 2025-02-05 | 1.200 | 1.270 | 1.130 | 1.200 | 1.200 | 116,412 |
| 2025-02-04 | 1.140 | 1.220 | 1.100 | 1.200 | 1.200 | 115,726 |
| 2025-02-03 | 1.140 | 1.180 | 1.060 | 1.150 | 1.150 | 77,999 |
| 2025-01-31 | 1.050 | 1.190 | 1.050 | 1.140 | 1.140 | 112,817 |
| 2025-01-30 | 1.040 | 1.050 | 1.000 | 1.040 | 1.040 | 37,163 |
| 2025-01-29 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 33,844 |
| 2025-01-28 | 0.965 | 1.160 | 0.965 | 1.040 | 1.040 | 104,595 |
| 2025-01-27 | 1.020 | 1.040 | 0.955 | 1.040 | 1.040 | 86,097 |
| 2025-01-24 | 1.000 | 1.040 | 0.990 | 1.020 | 1.020 | 45,512 |
| 2025-01-23 | 1.060 | 1.070 | 1.000 | 1.040 | 1.040 | 30,743 |
| 2025-01-22 | 1.030 | 1.030 | 0.965 | 0.995 | 0.995 | 42,153 |
| 2025-01-21 | 0.910 | 1.110 | 0.910 | 1.050 | 1.050 | 58,686 |
| 2025-01-20 | 1.040 | 1.040 | 0.965 | 0.970 | 0.970 | 57,221 |
| 2025-01-17 | 1.000 | 1.040 | 0.990 | 1.040 | 1.040 | 22,649 |
| 2025-01-16 | 1.030 | 1.030 | 0.990 | 1.010 | 1.010 | 56,126 |
| 2025-01-15 | 1.080 | 1.080 | 1.010 | 1.080 | 1.080 | 149,180 |
| 2025-01-14 | 1.070 | 1.100 | 1.040 | 1.090 | 1.090 | 119,832 |
| 2025-01-13 | 1.070 | 1.090 | 0.990 | 1.040 | 1.040 | 324,287 |
| 2025-01-10 | 1.110 | 1.110 | 1.070 | 1.100 | 1.100 | 21,917 |
| 2025-01-09 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 66,903 |
| 2025-01-08 | 1.130 | 1.140 | 1.070 | 1.140 | 1.140 | 38,950 |
| 2025-01-07 | 1.140 | 1.220 | 1.010 | 1.100 | 1.100 | 141,638 |
| 2025-01-03 | 1.170 | 1.230 | 1.150 | 1.220 | 1.220 | 42,543 |
| 2025-01-02 | 1.100 | 1.230 | 1.100 | 1.220 | 1.220 | 42,128 |
| 2024-12-30 | 1.170 | 1.190 | 1.030 | 1.140 | 1.140 | 68,878 |
| 2024-12-27 | 1.120 | 1.200 | 1.120 | 1.170 | 1.170 | 15,788 |
| 2024-12-23 | 1.150 | 1.190 | 1.150 | 1.170 | 1.170 | 11,078 |
| 2024-12-20 | 1.190 | 1.220 | 1.020 | 1.160 | 1.160 | 101,572 |
| 2024-12-19 | 1.180 | 1.330 | 1.160 | 1.190 | 1.190 | 25,723 |
| 2024-12-18 | 1.110 | 1.240 | 1.110 | 1.190 | 1.190 | 34,768 |
| 2024-12-17 | 1.190 | 1.190 | 1.100 | 1.150 | 1.150 | 41,870 |
| 2024-12-16 | 1.140 | 1.280 | 1.090 | 1.200 | 1.200 | 50,798 |
| 2024-12-13 | 1.250 | 1.250 | 1.120 | 1.220 | 1.220 | 18,023 |
| 2024-12-12 | 1.270 | 1.270 | 1.180 | 1.200 | 1.200 | 28,566 |
| 2024-12-11 | 1.270 | 1.270 | 1.190 | 1.200 | 1.200 | 55,251 |
| 2024-12-10 | 1.280 | 1.320 | 1.200 | 1.200 | 1.200 | 25,004 |
| 2024-12-09 | 1.250 | 1.320 | 1.250 | 1.280 | 1.280 | 38,578 |
| 2024-12-06 | 1.230 | 1.340 | 1.120 | 1.280 | 1.280 | 84,464 |
| 2024-12-05 | 1.310 | 1.310 | 1.240 | 1.280 | 1.280 | 104,648 |
| 2024-12-04 | 1.310 | 1.310 | 1.250 | 1.310 | 1.310 | 61,663 |
| 2024-12-03 | 1.260 | 1.320 | 1.260 | 1.280 | 1.280 | 80,174 |
| 2024-12-02 | 1.340 | 1.340 | 1.230 | 1.300 | 1.300 | 168,120 |
| 2024-11-29 | 1.360 | 1.360 | 1.320 | 1.350 | 1.350 | 40,984 |
| 2024-11-28 | 1.340 | 1.370 | 1.300 | 1.360 | 1.360 | 84,604 |
| 2024-11-27 | 1.330 | 1.370 | 1.320 | 1.370 | 1.370 | 31,240 |
| 2024-11-26 | 1.250 | 1.420 | 1.250 | 1.340 | 1.340 | 781,495 |
| 2024-11-25 | 1.230 | 1.250 | 1.230 | 1.250 | 1.250 | 69,235 |
| 2024-11-22 | 1.240 | 1.290 | 1.220 | 1.250 | 1.250 | 110,636 |
| 2024-11-21 | 1.330 | 1.330 | 1.190 | 1.240 | 1.240 | 186,296 |
| 2024-11-20 | 1.280 | 1.360 | 1.280 | 1.340 | 1.340 | 57,290 |
| 2024-11-19 | 1.340 | 1.390 | 1.260 | 1.330 | 1.330 | 160,120 |
| 2024-11-18 | 1.480 | 1.480 | 1.200 | 1.400 | 1.400 | 706,915 |
| 2024-11-15 | 1.410 | 1.500 | 1.370 | 1.480 | 1.480 | 90,591 |
| 2024-11-14 | 1.370 | 1.490 | 1.370 | 1.470 | 1.470 | 39,226 |
| 2024-11-13 | 1.360 | 1.430 | 1.340 | 1.420 | 1.420 | 159,397 |
| 2024-11-12 | 1.340 | 1.380 | 1.320 | 1.370 | 1.370 | 146,805 |
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.