Vaxxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.260 | 1.380 | 1.210 | 1.350 | 1.350 | 122,467 |
| 2024-11-08 | 1.250 | 1.280 | 1.230 | 1.280 | 1.280 | 33,894 |
| 2024-11-07 | 1.250 | 1.300 | 1.200 | 1.280 | 1.280 | 158,280 |
| 2024-11-06 | 1.390 | 1.410 | 1.250 | 1.250 | 1.250 | 176,892 |
| 2024-11-05 | 1.380 | 1.460 | 1.340 | 1.390 | 1.390 | 189,681 |
| 2024-11-04 | 1.400 | 1.430 | 1.290 | 1.380 | 1.380 | 150,553 |
| 2024-11-01 | 1.450 | 1.490 | 1.350 | 1.430 | 1.430 | 81,171 |
| 2024-10-31 | 1.590 | 1.660 | 1.380 | 1.460 | 1.460 | 207,725 |
| 2024-10-30 | 1.580 | 1.640 | 1.560 | 1.600 | 1.600 | 16,270 |
| 2024-10-29 | 1.700 | 1.700 | 1.570 | 1.640 | 1.640 | 84,262 |
| 2024-10-28 | 1.690 | 1.720 | 1.680 | 1.700 | 1.700 | 11,969 |
| 2024-10-25 | 1.620 | 1.830 | 1.580 | 1.680 | 1.680 | 83,409 |
| 2024-10-24 | 1.540 | 1.650 | 1.540 | 1.650 | 1.650 | 72,437 |
| 2024-10-23 | 1.520 | 1.630 | 1.470 | 1.520 | 1.520 | 40,942 |
| 2024-10-22 | 1.570 | 1.570 | 1.510 | 1.520 | 1.520 | 49,144 |
| 2024-10-21 | 1.560 | 1.590 | 1.510 | 1.530 | 1.530 | 46,468 |
| 2024-10-18 | 1.500 | 1.570 | 1.450 | 1.570 | 1.570 | 127,295 |
| 2024-10-17 | 1.640 | 1.740 | 1.460 | 1.530 | 1.530 | 310,965 |
| 2024-10-16 | 1.900 | 2.000 | 1.610 | 1.640 | 1.640 | 702,773 |
| 2024-10-15 | 1.680 | 1.770 | 1.620 | 1.770 | 1.770 | 214,319 |
| 2024-10-14 | 1.570 | 1.740 | 1.550 | 1.660 | 1.660 | 165,322 |
| 2024-10-11 | 1.550 | 1.570 | 1.530 | 1.570 | 1.570 | 42,148 |
| 2024-10-10 | 1.550 | 1.610 | 1.440 | 1.570 | 1.570 | 95,141 |
| 2024-10-09 | 1.450 | 1.570 | 1.410 | 1.550 | 1.550 | 143,571 |
| 2024-10-08 | 1.490 | 1.520 | 1.440 | 1.450 | 1.450 | 98,580 |
| 2024-10-07 | 1.490 | 1.570 | 1.400 | 1.490 | 1.490 | 259,305 |
| 2024-10-04 | 1.440 | 1.500 | 1.440 | 1.490 | 1.490 | 57,934 |
| 2024-10-03 | 1.510 | 1.560 | 1.450 | 1.490 | 1.490 | 39,115 |
| 2024-10-02 | 1.500 | 1.620 | 1.480 | 1.510 | 1.510 | 160,252 |
| 2024-10-01 | 1.430 | 1.500 | 1.420 | 1.500 | 1.500 | 156,199 |
| 2024-09-30 | 1.520 | 1.520 | 1.420 | 1.470 | 1.470 | 149,974 |
| 2024-09-27 | 1.470 | 1.520 | 1.400 | 1.520 | 1.520 | 136,403 |
| 2024-09-26 | 1.460 | 1.470 | 1.370 | 1.470 | 1.470 | 138,892 |
| 2024-09-25 | 1.540 | 1.650 | 1.350 | 1.390 | 1.390 | 554,141 |
| 2024-09-24 | 1.630 | 1.720 | 1.540 | 1.540 | 1.540 | 206,386 |
| 2024-09-23 | 1.650 | 1.760 | 1.580 | 1.630 | 1.630 | 87,266 |
| 2024-09-20 | 1.700 | 1.900 | 1.640 | 1.670 | 1.670 | 237,398 |
| 2024-09-19 | 1.690 | 1.770 | 1.600 | 1.700 | 1.700 | 352,378 |
| 2024-09-18 | 1.740 | 1.790 | 1.670 | 1.690 | 1.690 | 32,720 |
| 2024-09-17 | 1.760 | 1.810 | 1.700 | 1.740 | 1.740 | 218,920 |
| 2024-09-16 | 1.700 | 1.830 | 1.550 | 1.750 | 1.750 | 205,838 |
| 2024-09-13 | 1.430 | 1.640 | 1.400 | 1.620 | 1.620 | 529,492 |
| 2024-09-12 | 1.400 | 1.490 | 1.370 | 1.420 | 1.420 | 234,707 |
| 2024-09-11 | 1.370 | 1.430 | 1.300 | 1.350 | 1.350 | 425,914 |
| 2024-09-10 | 1.320 | 1.470 | 1.320 | 1.360 | 1.360 | 150,168 |
| 2024-09-09 | 1.300 | 1.320 | 1.250 | 1.320 | 1.320 | 41,251 |
| 2024-09-06 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 52,045 |
| 2024-09-05 | 1.270 | 1.340 | 1.250 | 1.260 | 1.260 | 29,937 |
| 2024-09-04 | 1.260 | 1.340 | 1.260 | 1.340 | 1.340 | 48,290 |
| 2024-09-03 | 1.370 | 1.370 | 1.260 | 1.260 | 1.260 | 111,627 |
| 2024-09-02 | 1.310 | 1.370 | 1.280 | 1.370 | 1.370 | 40,235 |
| 2024-08-30 | 1.340 | 1.350 | 1.310 | 1.310 | 1.310 | 23,043 |
| 2024-08-29 | 1.380 | 1.380 | 1.310 | 1.350 | 1.350 | 86,765 |
| 2024-08-28 | 1.370 | 1.410 | 1.310 | 1.380 | 1.380 | 149,110 |
| 2024-08-27 | 1.410 | 1.470 | 1.330 | 1.370 | 1.370 | 300,637 |
| 2024-08-26 | 1.230 | 1.590 | 1.200 | 1.410 | 1.410 | 288,525 |
| 2024-08-23 | 1.230 | 1.250 | 1.170 | 1.230 | 1.230 | 14,208 |
| 2024-08-22 | 1.120 | 1.260 | 1.120 | 1.230 | 1.230 | 180,686 |
| 2024-08-21 | 1.050 | 1.120 | 1.050 | 1.120 | 1.120 | 100,367 |
| 2024-08-20 | 1.080 | 1.120 | 1.020 | 1.090 | 1.090 | 49,356 |
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.