Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	0.590	0.590	0.496	0.555	0.555	1,709,309
2022-07-07	0.632	0.636	0.567	0.585	0.585	312,604
2022-07-06	0.682	0.699	0.613	0.632	0.632	303,817
2022-07-05	0.854	0.854	0.658	0.683	0.683	258,265
2022-07-04	0.778	0.884	0.759	0.759	0.759	231,646
2022-07-01	0.917	0.917	0.757	0.757	0.757	313,208
2022-06-30	0.932	0.968	0.828	0.918	0.918	1,660,220
2022-06-29	0.720	0.975	0.720	0.934	0.934	1,526,914
2022-06-28	0.525	0.768	0.525	0.700	0.700	1,063,981
2022-06-27	0.540	0.572	0.502	0.525	0.525	466,378
2022-06-23	0.530	0.554	0.516	0.536	0.536	352,297
2022-06-22	0.512	0.632	0.487	0.516	0.516	306,830
2022-06-21	0.515	0.531	0.506	0.512	0.512	428,691
2022-06-20	0.457	0.759	0.457	0.514	0.514	895,176
2022-06-17	0.418	0.544	0.350	0.435	0.435	725,209
2022-06-16	0.448	0.448	0.432	0.432	0.432	57,135
2022-06-15	0.468	0.468	0.438	0.452	0.452	128,449
2022-06-14	0.506	0.515	0.480	0.485	0.485	78,366
2022-06-13	0.550	0.648	0.498	0.516	0.516	254,674
2022-06-10	0.546	0.681	0.527	0.550	0.550	211,729
2022-06-09	0.695	0.695	0.499	0.546	0.546	518,608
2022-06-08	0.701	0.799	0.534	0.561	0.561	908,455
2022-06-07	0.759	0.855	0.645	0.700	0.700	417,176
2022-06-03	0.479	0.739	0.431	0.653	0.653	572,096
2022-06-02	0.452	0.560	0.409	0.478	0.478	659,081
2022-06-01	0.496	0.496	0.446	0.448	0.448	300,717
2022-05-31	0.485	0.485	0.437	0.472	0.472	330,254
2022-05-30	0.408	0.486	0.379	0.486	0.486	960,059
2022-05-27	0.399	0.411	0.399	0.409	0.409	51,904
2022-05-25	0.401	0.407	0.401	0.407	0.407	27,330
2022-05-24	0.438	0.438	0.407	0.407	0.407	98,700
2022-05-23	0.428	0.444	0.428	0.428	0.428	92,868
2022-05-20	0.417	0.429	0.412	0.429	0.429	182,221
2022-05-19	0.434	0.440	0.419	0.425	0.425	58,573
2022-05-18	0.446	0.452	0.434	0.452	0.452	91,448
2022-05-17	0.466	0.466	0.406	0.408	0.408	174,514
2022-05-16	0.471	0.475	0.459	0.469	0.469	118,288
2022-05-13	0.462	0.572	0.448	0.471	0.471	291,389
2022-05-12	0.534	0.534	0.418	0.463	0.463	339,973
2022-05-11	0.623	0.651	0.621	0.651	0.651	26,882
2022-05-10	0.622	0.633	0.621	0.625	0.625	15,200
2022-05-09	0.667	0.667	0.642	0.642	0.642	38,701
2022-05-06	0.687	0.687	0.659	0.666	0.666	93,773
2022-05-05	0.698	0.835	0.676	0.835	0.835	2,714
2022-05-04	0.705	0.705	0.675	0.695	0.695	15,519
2022-05-03	0.691	0.715	0.681	0.681	0.681	61,745
2022-05-02	0.715	0.731	0.687	0.731	0.731	97,115
2022-04-29	0.788	0.788	0.715	0.741	0.741	210,413
2022-04-28	0.740	0.837	0.701	0.768	0.768	205,797
2022-04-27	0.713	0.779	0.694	0.740	0.740	132,886
2022-04-26	0.709	0.721	0.698	0.708	0.708	115,316
2022-04-25	0.696	0.700	0.674	0.700	0.700	53,464
2022-04-22	0.735	0.735	0.696	0.696	0.696	49,672
2022-04-21	0.745	0.823	0.722	0.722	0.722	133,094
2022-04-20	0.823	0.823	0.743	0.765	0.765	142,272
2022-04-19	0.805	0.813	0.801	0.813	0.813	36,622
2022-04-14	0.774	0.805	0.774	0.805	0.805	9,589
2022-04-13	0.827	0.827	0.819	0.821	0.821	7,245
2022-04-12	0.838	0.839	0.809	0.811	0.811	40,296
2022-04-11	0.815	0.838	0.815	0.838	0.838	6,783

← NewerPage 19 of 22 · 1,264 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.