Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.681	0.727	0.670	0.714	0.714	759,227
2022-09-28	0.680	0.681	0.663	0.681	0.681	441,048
2022-09-27	0.646	0.681	0.636	0.681	0.681	889,124
2022-09-26	0.584	0.696	0.584	0.630	0.630	479,616
2022-09-23	0.588	0.677	0.574	0.579	0.579	545,571
2022-09-22	0.662	0.676	0.574	0.603	0.603	447,318
2022-09-21	0.657	0.676	0.657	0.676	0.676	28,598
2022-09-20	0.690	0.690	0.640	0.657	0.657	170,138
2022-09-19	0.691	0.749	0.682	0.689	0.689	341,743
2022-09-16	0.709	0.709	0.662	0.691	0.691	77,077
2022-09-15	0.701	0.726	0.693	0.710	0.710	40,326
2022-09-14	0.749	0.749	0.713	0.738	0.738	75,522
2022-09-13	0.767	0.777	0.735	0.761	0.761	180,247
2022-09-12	0.814	0.815	0.701	0.766	0.766	828,817
2022-09-09	0.667	0.825	0.667	0.813	0.813	1,485,075
2022-09-08	0.631	0.767	0.627	0.742	0.742	637,076
2022-09-07	0.662	0.680	0.631	0.631	0.631	292,540
2022-09-06	0.647	0.676	0.604	0.657	0.657	585,126
2022-09-05	0.590	0.666	0.584	0.641	0.641	577,979
2022-09-02	0.571	0.586	0.552	0.584	0.584	77,185
2022-09-01	0.583	0.607	0.557	0.579	0.579	763,651
2022-08-31	0.607	0.607	0.584	0.585	0.585	180,176
2022-08-30	0.623	0.623	0.600	0.606	0.606	314,224
2022-08-29	0.661	0.661	0.611	0.623	0.623	348,844
2022-08-26	0.676	0.678	0.619	0.657	0.657	628,693
2022-08-25	0.645	0.680	0.642	0.643	0.643	1,807,078
2022-08-24	0.526	0.632	0.526	0.632	0.632	1,161,537
2022-08-23	0.531	0.573	0.487	0.509	0.509	605,591
2022-08-22	0.573	0.573	0.519	0.531	0.531	365,533
2022-08-19	0.576	0.589	0.555	0.564	0.564	178,986
2022-08-18	0.603	0.603	0.560	0.590	0.590	414,459
2022-08-17	0.642	0.642	0.547	0.584	0.584	920,868
2022-08-16	0.621	0.630	0.593	0.593	0.593	808,857
2022-08-15	0.662	0.662	0.613	0.641	0.641	679,605
2022-08-12	0.675	0.675	0.645	0.664	0.664	375,154
2022-08-11	0.703	0.744	0.654	0.675	0.675	562,691
2022-08-10	0.699	0.705	0.621	0.703	0.703	923,486
2022-08-09	0.585	0.807	0.585	0.691	0.691	2,634,941
2022-08-08	0.571	0.642	0.559	0.584	0.584	2,961,097
2022-08-05	0.558	0.563	0.525	0.538	0.538	1,108,830
2022-08-04	0.549	0.570	0.548	0.558	0.558	249,799
2022-08-03	0.557	0.571	0.547	0.567	0.567	717,414
2022-08-02	0.582	0.582	0.538	0.556	0.556	389,212
2022-08-01	0.575	0.622	0.545	0.574	0.574	758,546
2022-07-29	0.513	0.602	0.496	0.574	0.574	4,380,124
2022-07-28	0.493	0.493	0.477	0.493	0.493	130,098
2022-07-27	0.496	0.496	0.477	0.493	0.493	446,001
2022-07-26	0.509	0.509	0.486	0.496	0.496	433,681
2022-07-25	0.502	0.529	0.486	0.491	0.491	632,546
2022-07-22	0.525	0.525	0.482	0.502	0.502	1,176,994
2022-07-21	0.488	0.497	0.455	0.480	0.480	384,578
2022-07-20	0.472	0.514	0.412	0.487	0.487	1,804,333
2022-07-19	0.471	0.512	0.471	0.477	0.477	557,393
2022-07-18	0.525	0.525	0.466	0.485	0.485	626,628
2022-07-15	0.480	0.519	0.478	0.519	0.519	102,351
2022-07-14	0.543	0.543	0.478	0.490	0.490	447,091
2022-07-13	0.519	0.543	0.512	0.543	0.543	57,091
2022-07-12	0.525	0.555	0.507	0.519	0.519	218,146
2022-07-11	0.555	0.555	0.506	0.525	0.525	221,225
2022-07-08	0.590	0.590	0.496	0.555	0.555	1,709,309

← NewerPage 18 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.