Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.791	0.830	0.791	0.791	0.791	63,940
2022-04-06	0.813	0.829	0.781	0.800	0.800	99,812
2022-04-05	0.845	0.846	0.793	0.813	0.813	180,750
2022-04-04	0.871	0.890	0.820	0.844	0.844	160,235
2022-04-01	0.840	0.843	0.805	0.841	0.841	90,796
2022-03-31	0.819	0.847	0.787	0.840	0.840	305,557
2022-03-30	0.764	0.849	0.762	0.805	0.805	82,320
2022-03-29	0.691	0.842	0.667	0.762	0.762	62,706
2022-03-28	0.664	0.691	0.650	0.691	0.691	94,815
2022-03-25	0.641	0.730	0.625	0.650	0.650	60,063
2022-03-24	0.630	0.666	0.605	0.627	0.627	84,261
2022-03-23	0.634	0.650	0.632	0.632	0.632	62,293
2022-03-22	0.635	0.639	0.619	0.619	0.619	27,060
2022-03-21	0.666	0.666	0.628	0.632	0.632	30,949
2022-03-18	0.637	0.659	0.637	0.659	0.659	2,463
2022-03-17	0.621	0.659	0.611	0.641	0.641	178,750
2022-03-16	0.618	0.623	0.618	0.623	0.623	35,314
2022-03-15	0.607	0.623	0.584	0.591	0.591	123,072
2022-03-14	0.596	0.651	0.593	0.623	0.623	161,813
2022-03-11	0.607	0.730	0.602	0.625	0.625	50,855
2022-03-10	0.611	0.618	0.589	0.589	0.589	23,169
2022-03-09	0.619	0.625	0.587	0.593	0.593	161,155
2022-03-08	0.591	0.609	0.589	0.609	0.609	39,362
2022-03-07	0.578	0.591	0.570	0.587	0.587	83,511
2022-03-04	0.605	0.621	0.577	0.600	0.600	62,668
2022-03-03	0.625	0.630	0.598	0.603	0.603	49,054
2022-03-02	0.602	0.623	0.596	0.607	0.607	42,395
2022-03-01	0.635	0.651	0.630	0.632	0.632	47,054
2022-02-28	0.664	0.667	0.623	0.632	0.632	55,614
2022-02-25	0.598	0.669	0.598	0.669	0.669	97,630
2022-02-24	0.559	0.675	0.489	0.673	0.673	309,919
2022-02-23	0.641	0.651	0.621	0.648	0.648	66,693
2022-02-22	0.641	0.644	0.625	0.643	0.643	20,148
2022-02-21	0.676	0.676	0.628	0.651	0.651	134,408
2022-02-18	0.703	0.751	0.692	0.692	0.692	29,297
2022-02-17	0.726	0.934	0.680	0.721	0.721	181,202
2022-02-16	0.737	0.737	0.708	0.728	0.728	131,048
2022-02-15	0.732	0.785	0.667	0.708	0.708	182,859
2022-02-14	0.774	0.774	0.705	0.705	0.705	93,582
2022-02-11	0.774	0.808	0.762	0.797	0.797	28,097
2022-02-10	0.801	0.822	0.760	0.772	0.772	49,597
2022-02-09	0.801	0.824	0.774	0.792	0.792	76,827
2022-02-08	0.819	0.828	0.801	0.801	0.801	9,191
2022-02-07	0.837	0.943	0.810	0.831	0.831	227,666
2022-02-04	0.890	0.894	0.847	0.849	0.849	72,466
2022-02-03	0.939	0.939	0.869	0.872	0.872	199,801
2022-02-02	0.792	1.148	0.792	0.934	0.934	1,850,558
2022-02-01	0.785	0.785	0.742	0.764	0.764	47,484
2022-01-31	0.764	0.785	0.756	0.785	0.785	12,007
2022-01-28	0.785	0.812	0.776	0.776	0.776	30,546
2022-01-27	0.785	0.813	0.785	0.788	0.788	7,019
2022-01-26	0.781	0.826	0.781	0.801	0.801	73,582
2022-01-25	0.808	0.828	0.781	0.781	0.781	56,158
2022-01-24	0.828	0.828	0.721	0.801	0.801	156,681
2022-01-21	0.847	0.847	0.808	0.828	0.828	52,861
2022-01-20	0.835	0.861	0.835	0.861	0.861	2,910
2022-01-19	0.869	0.872	0.844	0.872	0.872	25,809
2022-01-18	0.881	0.890	0.842	0.869	0.869	94,675
2022-01-17	0.858	0.879	0.847	0.870	0.870	78,274
2022-01-14	0.847	0.858	0.845	0.858	0.858	4,076

← NewerPage 20 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.