Aixia Group AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 95.000 | 100.00 | 95.000 | 98.000 | 97.067 | 719 |
| 2022-01-04 | 95.800 | 95.800 | 92.000 | 95.000 | 94.095 | 1,736 |
| 2022-01-03 | 83.800 | 94.600 | 83.800 | 93.000 | 92.114 | 2,450 |
| 2021-12-30 | 83.800 | 83.800 | 80.000 | 83.800 | 83.002 | 361 |
| 2021-12-29 | 80.400 | 86.000 | 80.000 | 83.400 | 82.606 | 1,169 |
| 2021-12-28 | 81.800 | 89.000 | 80.000 | 82.000 | 81.219 | 1,729 |
| 2021-12-27 | 80.000 | 81.800 | 77.800 | 79.400 | 78.644 | 569 |
| 2021-12-23 | 80.000 | 88.000 | 75.200 | 81.800 | 81.021 | 1,040 |
| 2021-12-22 | 78.400 | 79.200 | 75.600 | 77.800 | 77.059 | 357 |
| 2021-12-21 | 75.800 | 79.400 | 74.000 | 77.000 | 76.267 | 2,789 |
| 2021-12-20 | 79.200 | 79.200 | 74.200 | 77.600 | 76.861 | 376 |
| 2021-12-17 | 77.400 | 81.600 | 77.200 | 79.200 | 78.446 | 334 |
| 2021-12-16 | 83.200 | 83.200 | 77.800 | 80.000 | 79.238 | 2,292 |
| 2021-12-15 | 82.000 | 84.800 | 82.000 | 83.200 | 82.408 | 313 |
| 2021-12-14 | 78.200 | 87.600 | 77.000 | 82.000 | 81.219 | 1,078 |
| 2021-12-13 | 81.200 | 82.000 | 77.000 | 79.800 | 79.040 | 846 |
| 2021-12-10 | 83.200 | 89.400 | 80.400 | 83.000 | 82.210 | 1,549 |
| 2021-12-09 | 86.400 | 88.000 | 82.000 | 83.200 | 82.408 | 312 |
| 2021-12-08 | 82.600 | 85.400 | 82.000 | 84.000 | 83.200 | 671 |
| 2021-12-07 | 74.400 | 83.800 | 74.400 | 80.800 | 80.031 | 496 |
| 2021-12-06 | 74.200 | 75.600 | 72.000 | 75.600 | 74.880 | 225 |
| 2021-12-03 | 74.400 | 74.400 | 71.000 | 73.000 | 72.305 | 949 |
| 2021-12-02 | 79.000 | 81.800 | 73.000 | 76.800 | 76.069 | 1,070 |
| 2021-12-01 | 70.400 | 79.000 | 67.000 | 79.000 | 78.248 | 1,845 |
| 2021-11-30 | 68.800 | 73.000 | 68.800 | 73.000 | 72.305 | 415 |
| 2021-11-29 | 68.000 | 72.800 | 66.200 | 72.400 | 71.711 | 1,847 |
| 2021-11-26 | 70.000 | 71.600 | 64.800 | 71.200 | 70.522 | 2,296 |
| 2021-11-25 | 75.400 | 75.400 | 69.800 | 71.600 | 70.918 | 829 |
| 2021-11-24 | 75.400 | 75.400 | 71.200 | 74.800 | 74.088 | 1,565 |
| 2021-11-23 | 80.200 | 80.200 | 73.000 | 78.200 | 77.455 | 2,221 |
| 2021-11-22 | 76.600 | 85.200 | 76.600 | 80.600 | 79.832 | 1,529 |
| 2021-11-19 | 80.400 | 80.400 | 75.600 | 76.800 | 76.069 | 2,293 |
| 2021-11-18 | 83.800 | 87.600 | 80.400 | 82.600 | 81.813 | 3,586 |
| 2021-11-17 | 75.600 | 87.400 | 75.600 | 82.800 | 82.011 | 4,669 |
| 2021-11-16 | 74.000 | 75.800 | 72.200 | 75.600 | 74.880 | 1,935 |
| 2021-11-15 | 70.000 | 74.200 | 70.000 | 73.800 | 73.097 | 1,670 |
| 2021-11-12 | 71.200 | 71.400 | 68.400 | 70.800 | 70.126 | 1,552 |
| 2021-11-11 | 71.800 | 71.800 | 69.800 | 71.200 | 70.522 | 350 |
| 2021-11-10 | 70.800 | 71.400 | 68.200 | 71.400 | 70.720 | 1,571 |
| 2021-11-09 | 76.000 | 77.400 | 71.000 | 72.000 | 71.314 | 5,014 |
| 2021-11-08 | 78.400 | 78.400 | 73.400 | 78.200 | 77.455 | 2,351 |
| 2021-11-05 | 80.000 | 83.000 | 73.600 | 78.600 | 77.851 | 8,723 |
| 2021-11-04 | 85.800 | 85.800 | 78.200 | 82.800 | 82.011 | 7,144 |
| 2021-11-03 | 87.000 | 91.600 | 87.000 | 89.000 | 88.152 | 622 |
| 2021-11-02 | 90.800 | 94.000 | 86.000 | 87.000 | 86.171 | 2,304 |
| 2021-11-01 | 97.800 | 102.00 | 91.000 | 92.800 | 91.916 | 5,364 |
| 2021-10-29 | 99.800 | 100.00 | 88.600 | 97.800 | 96.869 | 2,999 |
| 2021-10-28 | 102.50 | 107.50 | 97.800 | 99.800 | 98.850 | 5,729 |
| 2021-10-27 | 99.400 | 103.00 | 90.000 | 100.00 | 99.048 | 6,655 |
| 2021-10-26 | 86.400 | 113.50 | 86.000 | 99.400 | 98.453 | 16,788 |
| 2021-10-25 | 74.600 | 88.800 | 74.600 | 84.000 | 83.200 | 8,131 |
| 2021-10-22 | 75.000 | 75.400 | 71.200 | 73.600 | 72.899 | 2,605 |
| 2021-10-21 | 72.000 | 75.800 | 68.600 | 75.000 | 74.286 | 3,966 |
| 2021-10-20 | 76.000 | 81.800 | 67.600 | 71.600 | 70.918 | 15,850 |
| 2021-10-19 | 53.600 | 105.00 | 53.600 | 75.800 | 75.078 | 39,065 |
| 2021-10-18 | 52.400 | 52.400 | 52.200 | 52.200 | 51.703 | 126 |
| 2021-10-15 | 54.400 | 54.400 | 49.900 | 52.000 | 51.505 | 575 |
| 2021-10-14 | 55.400 | 57.800 | 54.600 | 54.600 | 54.080 | 587 |
← NewerPage 21 of 21 · 1,258 trading days
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.