Saxlund Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.268	0.280	0.264	0.270	210.00	4,242
2022-07-06	0.272	0.283	0.269	0.271	210.39	929
2022-07-05	0.277	0.277	0.264	0.272	211.56	789
2022-07-04	0.274	0.285	0.269	0.277	215.44	2,125
2022-07-01	0.272	0.278	0.269	0.274	212.72	836
2022-06-30	0.280	0.280	0.267	0.269	209.22	1,473
2022-06-29	0.288	0.300	0.275	0.280	217.78	762
2022-06-28	0.294	0.309	0.287	0.287	223.22	257
2022-06-27	0.285	0.310	0.278	0.294	228.67	1,073
2022-06-23	0.270	0.290	0.267	0.285	221.28	1,137
2022-06-22	0.279	0.280	0.264	0.279	217.00	1,624
2022-06-21	0.290	0.290	0.263	0.279	217.00	2,290
2022-06-20	0.267	0.300	0.261	0.293	227.89	2,472
2022-06-17	0.268	0.270	0.263	0.267	207.67	981
2022-06-16	0.290	0.290	0.263	0.268	208.44	563
2022-06-15	0.294	0.294	0.250	0.278	215.83	2,063
2022-06-14	0.295	0.295	0.262	0.283	220.11	2,081
2022-06-13	0.302	0.302	0.290	0.295	229.06	741
2022-06-10	0.304	0.309	0.300	0.302	234.89	755
2022-06-09	0.310	0.313	0.305	0.306	238.00	447
2022-06-08	0.315	0.316	0.300	0.310	240.72	1,341
2022-06-07	0.321	0.326	0.306	0.316	245.39	575
2022-06-03	0.329	0.329	0.320	0.321	249.28	566
2022-06-02	0.329	0.332	0.320	0.325	252.39	613
2022-06-01	0.339	0.340	0.321	0.331	257.44	356
2022-05-31	0.340	0.340	0.330	0.339	263.28	661
2022-05-30	0.335	0.357	0.330	0.338	262.89	1,673
2022-05-27	0.324	0.334	0.321	0.332	258.22	1,465
2022-05-25	0.326	0.326	0.317	0.324	252.00	671
2022-05-24	0.329	0.334	0.317	0.320	248.89	1,125
2022-05-23	0.330	0.330	0.323	0.329	255.50	897
2022-05-20	0.322	0.335	0.321	0.330	256.67	1,834
2022-05-19	0.326	0.326	0.316	0.318	247.33	584
2022-05-18	0.330	0.334	0.317	0.326	253.56	673
2022-05-17	0.335	0.335	0.317	0.330	256.67	1,380
2022-05-16	0.338	0.340	0.321	0.335	260.56	1,366
2022-05-13	0.300	0.340	0.293	0.331	257.06	4,260
2022-05-12	0.300	0.304	0.295	0.300	232.94	584
2022-05-11	0.305	0.305	0.293	0.300	232.94	1,400
2022-05-10	0.306	0.309	0.295	0.305	237.22	1,392
2022-05-09	0.322	0.322	0.302	0.305	237.22	1,978
2022-05-06	0.323	0.330	0.319	0.322	250.06	843
2022-05-05	0.336	0.338	0.324	0.326	253.56	766
2022-05-04	0.338	0.338	0.320	0.336	260.94	858
2022-05-03	0.340	0.340	0.330	0.338	262.89	1,820
2022-05-02	0.350	0.350	0.320	0.340	264.06	1,267
2022-04-29	0.355	0.362	0.349	0.349	271.44	1,160
2022-04-28	0.351	0.370	0.349	0.355	276.11	2,227
2022-04-27	0.350	0.350	0.333	0.342	266.00	1,252
2022-04-26	0.357	0.358	0.341	0.350	272.22	733
2022-04-25	0.350	0.358	0.340	0.357	277.67	1,752
2022-04-22	0.360	0.365	0.347	0.350	272.22	1,002
2022-04-21	0.360	0.372	0.355	0.368	285.83	1,527
2022-04-20	0.370	0.373	0.363	0.370	287.78	398
2022-04-19	0.370	0.370	0.362	0.369	287.00	301
2022-04-14	0.365	0.370	0.365	0.370	287.39	165
2022-04-13	0.354	0.370	0.354	0.365	283.89	657
2022-04-12	0.368	0.368	0.353	0.354	275.33	943
2022-04-11	0.361	0.370	0.360	0.369	286.61	512
2022-04-08	0.375	0.379	0.363	0.370	287.39	1,050

← NewerPage 19 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.