aXichem AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	17.432	17.575	17.049	17.432	17.432	14,387
2022-04-06	17.670	17.670	17.193	17.432	17.432	3,683
2022-04-05	17.670	17.670	16.142	16.715	16.715	36,018
2022-04-04	17.241	17.432	16.190	17.432	17.432	33,797
2022-04-01	17.049	17.336	16.285	17.193	17.193	7,273
2022-03-31	17.575	17.909	16.715	17.049	17.049	9,482
2022-03-30	17.670	17.670	17.193	17.241	17.241	3,416
2022-03-29	17.336	17.336	17.241	17.288	17.288	552
2022-03-28	18.625	18.625	16.333	17.336	17.336	20,280
2022-03-25	15.617	19.103	15.473	19.103	19.103	7,786
2022-03-24	16.715	16.715	15.330	15.856	15.856	9,274
2022-03-23	16.238	16.524	15.951	16.190	16.190	3,030
2022-03-22	17.002	17.002	16.094	16.094	16.094	3,797
2022-03-21	15.951	16.620	15.665	16.620	16.620	4,663
2022-03-18	16.238	16.524	15.617	15.665	15.665	11,838
2022-03-17	17.288	17.288	16.190	16.238	16.238	7,396
2022-03-16	17.288	17.288	16.858	17.145	17.145	3,564
2022-03-15	17.384	17.384	16.238	16.238	16.238	8,503
2022-03-14	17.097	17.623	16.667	17.097	17.097	7,788
2022-03-11	15.999	17.097	15.760	17.097	17.097	21,722
2022-03-10	15.808	15.808	15.282	15.808	15.808	4,023
2022-03-09	15.617	15.856	15.282	15.521	15.521	23,170
2022-03-08	16.238	16.429	15.282	15.569	15.569	38,081
2022-03-07	15.760	16.572	15.760	16.381	16.381	13,477
2022-03-04	17.097	17.193	16.285	16.572	16.572	11,049
2022-03-03	16.811	17.193	16.811	16.811	16.811	15,145
2022-03-02	17.527	17.527	16.858	17.097	17.097	9,292
2022-03-01	17.575	17.861	17.049	17.193	17.193	7,625
2022-02-28	18.148	18.148	17.145	17.575	17.575	8,326
2022-02-25	19.055	19.055	17.193	19.008	19.008	23,118
2022-02-24	16.811	19.103	16.047	18.721	18.721	24,105
2022-02-23	17.909	17.909	17.288	17.670	17.670	14,859
2022-02-22	16.906	18.291	16.906	17.909	17.909	4,338
2022-02-21	18.625	19.008	17.193	19.008	19.008	21,303
2022-02-18	18.100	19.008	17.288	19.008	19.008	9,757
2022-02-17	18.148	18.578	17.384	18.434	18.434	11,756
2022-02-16	18.769	19.055	18.100	19.008	19.008	3,160
2022-02-15	18.100	18.960	17.527	18.817	18.817	2,676
2022-02-14	19.485	19.485	17.527	18.148	18.148	23,529
2022-02-11	19.055	19.485	18.721	19.485	19.485	8,177
2022-02-10	19.103	19.485	18.721	19.055	19.055	11,546
2022-02-09	19.199	19.581	18.769	19.103	19.103	4,018
2022-02-08	18.817	19.390	18.817	19.199	19.199	5,211
2022-02-07	19.963	19.963	19.008	19.103	19.103	7,788
2022-02-04	19.485	20.727	19.103	20.727	20.727	16,389
2022-02-03	19.103	20.727	18.912	20.727	20.727	4,438
2022-02-02	18.769	19.103	18.769	19.103	19.103	6,657
2022-02-01	19.581	19.676	18.912	19.055	19.055	5,900
2022-01-31	19.103	20.058	18.052	19.676	19.676	18,128
2022-01-28	19.103	19.294	18.625	19.055	19.055	18,171
2022-01-27	19.199	19.199	18.578	19.103	19.103	12,303
2022-01-26	18.434	20.536	18.434	20.536	20.536	27,873
2022-01-25	20.249	21.109	18.960	19.676	19.676	22,710
2022-01-24	20.536	20.536	19.103	20.058	20.058	14,808
2022-01-21	21.586	21.969	19.772	20.536	20.536	16,615
2022-01-20	22.924	22.924	20.918	21.586	21.586	38,369
2022-01-19	21.969	23.688	21.969	23.497	23.497	1,759
2022-01-18	21.969	23.783	20.918	23.783	23.783	13,470
2022-01-17	22.446	22.542	21.586	21.969	21.969	14,380
2022-01-14	22.733	23.879	22.064	22.542	22.542	8,849

← NewerPage 20 of 22 · 1,263 trading daysOlder →

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.