Axolot Solutions Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.845	0.874	0.845	0.858	0.858	41,133
2022-01-12	0.899	0.979	0.865	0.894	0.894	186,771
2022-01-11	0.858	0.894	0.858	0.872	0.872	49,338
2022-01-10	0.886	0.886	0.858	0.858	0.858	31,946
2022-01-07	0.997	0.997	0.881	0.903	0.903	216,929
2022-01-05	0.979	0.988	0.917	0.988	0.988	191,567
2022-01-04	0.917	0.979	0.912	0.979	0.979	331,620
2022-01-03	0.826	0.921	0.826	0.872	0.872	205,908
2021-12-30	0.810	0.876	0.810	0.824	0.824	214,589
2021-12-29	0.788	0.853	0.788	0.831	0.831	159,729
2021-12-28	0.817	0.817	0.767	0.767	0.767	53,472
2021-12-27	0.772	0.829	0.765	0.817	0.817	138,957
2021-12-23	0.762	0.788	0.762	0.776	0.776	68,064
2021-12-22	0.758	0.797	0.733	0.755	0.755	69,386
2021-12-21	0.742	0.751	0.728	0.751	0.751	56,451
2021-12-20	0.712	0.732	0.712	0.728	0.728	19,348
2021-12-17	0.721	0.730	0.714	0.721	0.721	3,425
2021-12-16	0.703	0.730	0.703	0.721	0.721	75,522
2021-12-15	0.710	0.710	0.691	0.705	0.705	18,618
2021-12-14	0.712	0.712	0.694	0.703	0.703	62,807
2021-12-13	0.726	0.739	0.703	0.703	0.703	60,032
2021-12-10	0.712	0.724	0.707	0.721	0.721	28,607
2021-12-09	0.733	0.733	0.716	0.726	0.726	44,585
2021-12-08	0.733	0.751	0.712	0.721	0.721	75,274
2021-12-07	0.721	0.733	0.712	0.733	0.733	9,385
2021-12-06	0.719	0.732	0.714	0.721	0.721	237,294
2021-12-03	0.707	0.721	0.703	0.719	0.719	86,709
2021-12-02	0.730	0.730	0.712	0.730	0.730	30,954
2021-12-01	0.730	0.739	0.712	0.739	0.739	160,767
2021-11-30	0.728	0.732	0.696	0.730	0.730	132,195
2021-11-29	0.714	0.724	0.705	0.710	0.710	73,979
2021-11-26	0.724	0.726	0.685	0.705	0.705	103,152
2021-11-25	0.744	0.762	0.719	0.749	0.749	83,486
2021-11-24	0.765	0.794	0.712	0.755	0.755	189,422
2021-11-23	0.792	0.803	0.792	0.799	0.799	45,034
2021-11-22	0.801	0.801	0.780	0.792	0.792	36,265
2021-11-19	0.845	0.845	0.783	0.801	0.801	236,077
2021-11-18	0.870	0.870	0.765	0.837	0.837	581,605
2021-11-17	0.883	0.883	0.845	0.881	0.881	143,046
2021-11-16	0.870	0.903	0.856	0.890	0.890	15,931
2021-11-15	0.877	0.899	0.870	0.890	0.890	52,563
2021-11-12	0.885	0.903	0.858	0.894	0.894	144,086
2021-11-11	0.881	0.894	0.865	0.885	0.885	62,798
2021-11-10	0.877	0.899	0.854	0.881	0.881	180,155
2021-11-09	0.908	0.912	0.865	0.890	0.890	145,837
2021-11-08	0.921	0.921	0.886	0.890	0.890	59,459
2021-11-05	0.870	0.930	0.870	0.899	0.899	75,154
2021-11-04	0.837	0.894	0.813	0.870	0.870	246,636
2021-11-03	0.863	0.863	0.828	0.829	0.829	51,525
2021-11-02	0.861	0.869	0.819	0.838	0.838	70,445
2021-11-01	0.886	0.888	0.845	0.861	0.861	194,947
2021-10-29	0.903	0.934	0.860	0.888	0.888	357,001
2021-10-28	0.917	1.001	0.917	0.926	0.926	215,587
2021-10-27	0.908	0.934	0.899	0.899	0.899	50,847
2021-10-26	0.952	0.957	0.908	0.908	0.908	18,607
2021-10-25	0.917	0.926	0.917	0.926	0.926	36,440
2021-10-22	0.908	0.939	0.890	0.934	0.934	168,100

← NewerPage 21 of 21 · 1,257 trading days

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.