Aixia Group AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	105.00	105.00	99.600	99.800	98.850	1,253
2022-03-30	105.00	119.00	102.00	105.00	104.00	1,751
2022-03-29	95.600	109.50	95.600	104.50	103.50	1,361
2022-03-28	96.000	96.000	94.200	96.000	95.086	1,100
2022-03-25	96.200	98.000	92.600	96.000	95.086	547
2022-03-24	97.400	97.400	93.000	93.600	92.709	296
2022-03-23	93.800	99.000	93.800	99.000	98.057	918
2022-03-22	89.400	95.600	89.400	93.800	92.907	223
2022-03-21	92.000	92.000	89.400	89.400	88.549	86
2022-03-18	91.600	92.800	90.400	92.800	91.916	76
2022-03-17	93.200	93.200	91.600	91.600	90.728	89
2022-03-16	93.000	93.200	92.000	92.000	91.124	117
2022-03-15	90.600	90.600	90.400	90.400	89.539	107
2022-03-14	93.200	93.200	93.200	93.200	92.312	10
2022-03-11	89.800	93.200	89.800	93.200	92.312	3,042
2022-03-10	90.000	90.000	90.000	90.000	89.143	0
2022-03-09	89.400	90.000	89.400	90.000	89.143	215
2022-03-08	89.800	90.000	89.800	90.000	89.143	397
2022-03-07	93.600	93.600	87.000	88.200	87.360	694
2022-03-04	90.200	93.800	90.200	91.000	90.133	984
2022-03-03	91.000	92.800	90.200	92.800	91.916	237
2022-03-02	94.000	94.000	91.200	93.000	92.114	172
2022-03-01	93.400	99.000	90.800	94.000	93.105	922
2022-02-28	87.000	90.000	86.000	90.000	89.143	555
2022-02-25	99.800	99.800	84.000	88.400	87.558	114
2022-02-24	88.000	88.000	78.000	88.000	87.162	801
2022-02-23	86.200	97.400	86.200	93.600	92.709	1,065
2022-02-22	82.000	84.400	79.600	84.400	83.596	1,532
2022-02-21	85.000	85.000	81.000	83.000	82.210	3,674
2022-02-18	87.400	89.200	86.200	86.200	85.379	523
2022-02-17	91.200	91.200	82.600	90.600	89.737	604
2022-02-16	90.000	90.000	90.000	90.000	89.143	100
2022-02-15	94.600	98.600	91.000	91.400	90.530	804
2022-02-14	90.400	92.600	87.400	92.600	91.718	454
2022-02-11	91.000	93.000	91.000	91.200	90.331	32
2022-02-10	94.000	94.000	90.400	90.400	89.539	133
2022-02-09	92.000	92.400	90.000	92.000	91.124	188
2022-02-08	95.000	96.000	92.800	92.800	91.916	165
2022-02-07	93.200	96.000	90.600	93.200	92.312	355
2022-02-04	86.800	90.600	85.400	90.600	89.737	684
2022-02-03	90.400	90.400	87.000	89.400	88.549	804
2022-02-02	89.200	90.400	87.600	90.400	89.539	2,299
2022-02-01	92.800	92.800	88.600	91.800	90.926	1,248
2022-01-31	97.200	97.200	90.400	92.800	91.916	507
2022-01-28	95.800	95.800	90.000	94.800	93.897	1,057
2022-01-27	98.600	98.600	92.000	97.400	96.472	1,099
2022-01-26	91.000	100.50	91.000	98.600	97.661	1,392
2022-01-25	90.200	92.800	88.000	91.000	90.133	896
2022-01-24	98.000	98.000	81.200	87.800	86.964	5,379
2022-01-21	103.00	103.00	98.200	99.400	98.453	962
2022-01-20	100.00	103.00	98.000	103.00	102.02	745
2022-01-19	92.800	103.00	92.800	100.00	99.048	951
2022-01-18	92.800	94.600	91.000	92.800	91.916	1,636
2022-01-17	94.000	101.00	92.800	94.600	93.699	1,132
2022-01-14	101.00	101.00	89.600	94.000	93.105	942
2022-01-13	95.000	105.00	95.000	101.00	100.04	1,596
2022-01-12	95.200	96.000	93.800	95.000	94.095	453
2022-01-11	90.800	93.800	90.800	92.200	91.322	1,639
2022-01-10	94.600	96.400	88.400	88.400	87.558	2,821
2022-01-07	98.000	99.800	94.400	94.600	93.699	1,684

← NewerPage 20 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.