Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.614	0.653	0.614	0.639	0.639	230,451
2022-12-21	0.608	0.685	0.598	0.614	0.614	205,024
2022-12-20	0.673	0.673	0.531	0.630	0.630	508,277
2022-12-19	0.674	0.702	0.653	0.653	0.653	188,132
2022-12-16	0.673	0.691	0.650	0.674	0.674	281,461
2022-12-15	0.671	0.691	0.658	0.688	0.688	206,157
2022-12-14	0.723	0.723	0.681	0.695	0.695	361,080
2022-12-13	0.733	0.733	0.697	0.715	0.715	148,898
2022-12-12	0.759	0.764	0.720	0.737	0.737	203,620
2022-12-09	0.727	0.737	0.719	0.737	0.737	63,617
2022-12-08	0.774	0.774	0.688	0.727	0.727	925,951
2022-12-07	0.778	0.778	0.760	0.764	0.764	240,483
2022-12-06	0.749	0.778	0.731	0.778	0.778	203,765
2022-12-05	0.771	0.788	0.749	0.768	0.768	371,911
2022-12-02	0.730	0.770	0.730	0.763	0.763	309,877
2022-12-01	0.697	0.765	0.662	0.733	0.733	1,111,790
2022-11-30	0.759	0.759	0.681	0.696	0.696	380,845
2022-11-29	0.738	0.763	0.738	0.759	0.759	197,816
2022-11-28	0.758	0.758	0.710	0.749	0.749	368,302
2022-11-25	0.758	0.758	0.749	0.758	0.758	358,872
2022-11-24	0.794	0.794	0.723	0.758	0.758	399,034
2022-11-23	0.807	0.837	0.753	0.761	0.761	917,924
2022-11-22	0.720	0.812	0.720	0.797	0.797	481,471
2022-11-21	0.743	0.759	0.704	0.710	0.710	292,517
2022-11-18	0.787	0.787	0.744	0.744	0.744	55,631
2022-11-17	0.704	0.914	0.682	0.759	0.759	1,433,133
2022-11-16	0.677	0.700	0.661	0.700	0.700	300,666
2022-11-15	0.673	0.696	0.647	0.658	0.658	339,543
2022-11-14	0.690	0.696	0.648	0.671	0.671	207,734
2022-11-11	0.705	0.705	0.652	0.671	0.671	646,067
2022-11-10	0.691	0.710	0.682	0.705	0.705	231,367
2022-11-09	0.723	0.733	0.683	0.690	0.690	552,178
2022-11-08	0.681	0.762	0.681	0.720	0.720	378,983
2022-11-07	0.738	0.739	0.674	0.712	0.712	548,236
2022-11-04	0.749	0.749	0.725	0.737	0.737	93,556
2022-11-03	0.771	0.774	0.742	0.749	0.749	278,313
2022-11-02	0.773	0.801	0.753	0.778	0.778	235,275
2022-11-01	0.796	0.796	0.753	0.793	0.793	212,606
2022-10-31	0.815	0.815	0.762	0.796	0.796	426,504
2022-10-28	0.812	0.826	0.662	0.816	0.816	817,507
2022-10-27	0.827	0.827	0.796	0.812	0.812	433,053
2022-10-26	0.842	0.844	0.816	0.827	0.827	74,155
2022-10-25	0.854	0.854	0.827	0.844	0.844	345,703
2022-10-24	0.862	0.862	0.838	0.854	0.854	425,788
2022-10-21	0.856	0.856	0.778	0.817	0.817	267,957
2022-10-20	0.797	0.846	0.767	0.830	0.830	548,769
2022-10-19	0.802	0.815	0.772	0.788	0.788	127,001
2022-10-18	0.797	0.802	0.758	0.802	0.802	246,945
2022-10-17	0.765	0.802	0.759	0.775	0.775	161,759
2022-10-14	0.739	0.795	0.739	0.765	0.765	173,247
2022-10-13	0.776	0.776	0.722	0.729	0.729	379,371
2022-10-12	0.739	0.805	0.734	0.776	0.776	338,770
2022-10-11	0.745	0.745	0.696	0.714	0.714	80,996
2022-10-10	0.745	0.745	0.690	0.731	0.731	182,525
2022-10-07	0.827	0.827	0.739	0.745	0.745	387,758
2022-10-06	0.823	0.827	0.813	0.827	0.827	182,657
2022-10-05	0.848	0.848	0.802	0.823	0.823	425,698
2022-10-04	0.802	0.856	0.802	0.845	0.845	481,263
2022-10-03	0.745	0.852	0.744	0.800	0.800	1,001,661
2022-09-30	0.730	0.730	0.691	0.730	0.730	349,056

← NewerPage 17 of 21 · 1,257 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.