Aixia Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	91.000	91.000	88.000	90.400	89.539	6,966
2022-09-21	91.800	92.000	89.400	92.000	91.124	400
2022-09-20	86.000	90.000	85.000	90.000	89.143	649
2022-09-19	92.200	92.200	83.400	87.200	86.370	835
2022-09-16	92.200	94.600	92.000	94.600	93.699	232
2022-09-15	92.600	95.800	91.000	93.000	92.114	829
2022-09-14	92.600	92.600	92.600	92.600	91.718	5
2022-09-13	96.800	100.00	92.800	93.600	92.709	1,735
2022-09-12	94.000	97.000	93.600	97.000	96.076	384
2022-09-09	90.000	94.000	89.000	94.000	93.105	239
2022-09-08	90.000	91.400	88.000	91.400	90.530	517
2022-09-07	91.200	92.000	89.000	90.000	89.143	202
2022-09-06	91.000	92.000	91.000	92.000	91.124	115
2022-09-05	90.000	91.000	85.000	91.000	90.133	738
2022-09-02	91.800	92.000	91.000	92.000	91.124	399
2022-09-01	94.800	95.000	91.800	91.800	90.926	479
2022-08-31	93.800	94.800	92.200	94.800	93.897	145
2022-08-30	93.600	96.000	93.600	96.000	95.086	677
2022-08-29	96.600	96.600	92.000	93.600	92.709	534
2022-08-26	99.800	99.800	96.800	98.800	97.859	218
2022-08-25	95.600	99.400	93.400	99.400	98.453	403
2022-08-24	98.000	98.000	98.000	98.000	97.067	52
2022-08-23	95.600	95.800	95.600	95.800	94.888	100
2022-08-22	95.200	95.200	93.400	94.000	93.105	1,053
2022-08-19	106.50	111.50	92.200	95.200	94.293	5,164
2022-08-18	101.50	103.50	101.50	103.50	102.51	163
2022-08-17	104.00	104.00	104.00	104.00	103.01	167
2022-08-16	106.00	108.00	104.00	106.50	105.49	228
2022-08-15	105.00	106.00	103.00	105.00	104.00	358
2022-08-12	102.50	105.00	102.50	105.00	104.00	112
2022-08-11	104.50	104.50	102.50	102.50	101.52	115
2022-08-10	103.00	104.50	101.50	104.50	103.50	24
2022-08-09	100.00	105.50	100.00	105.50	104.50	239
2022-08-08	103.00	103.00	103.00	103.00	102.02	114
2022-08-05	103.50	103.50	103.50	103.50	102.51	20
2022-08-04	106.00	106.00	100.00	103.50	102.51	354
2022-08-03	105.50	106.00	102.50	106.00	104.99	361
2022-08-02	106.50	106.50	100.00	105.50	104.50	216
2022-08-01	107.00	107.00	105.00	106.50	105.49	393
2022-07-29	107.00	110.50	105.50	108.00	106.97	587
2022-07-28	106.50	107.00	106.50	107.00	105.98	390
2022-07-27	105.00	107.00	105.00	107.00	105.98	46
2022-07-26	107.50	108.00	107.50	107.50	106.48	126
2022-07-25	100.00	106.00	100.00	105.00	104.00	774
2022-07-22	101.00	101.00	99.600	101.00	100.04	646
2022-07-21	100.50	101.00	99.400	101.00	100.04	61
2022-07-20	102.50	102.50	100.50	101.50	100.53	309
2022-07-19	101.50	101.50	98.600	101.50	100.53	82
2022-07-18	104.00	104.00	98.000	102.50	101.52	159
2022-07-15	102.50	103.00	102.50	103.00	102.02	99
2022-07-14	97.600	101.00	97.600	100.00	99.048	731
2022-07-13	97.600	97.600	95.000	97.600	96.671	151
2022-07-12	101.00	101.00	95.000	97.600	96.671	120
2022-07-11	105.00	105.00	101.00	101.00	100.04	413
2022-07-08	104.50	105.00	100.00	103.00	102.02	660
2022-07-07	100.50	109.50	99.000	103.00	102.02	4,413
2022-07-06	100.00	100.00	100.00	100.00	99.048	105
2022-07-05	99.400	102.50	96.200	99.600	98.651	496
2022-07-04	99.400	99.400	99.400	99.400	98.453	96
2022-07-01	99.800	99.800	95.200	96.600	95.680	310

← NewerPage 18 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-14	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.