Saxlund Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.370	0.379	0.359	0.375	291.67	985
2022-04-06	0.367	0.371	0.358	0.370	287.39	649
2022-04-05	0.369	0.377	0.357	0.367	285.44	380
2022-04-04	0.360	0.380	0.358	0.369	286.61	1,163
2022-04-01	0.351	0.364	0.350	0.358	278.44	2,089
2022-03-31	0.356	0.356	0.347	0.354	274.94	1,094
2022-03-30	0.360	0.360	0.345	0.356	276.50	824
2022-03-29	0.370	0.378	0.351	0.360	280.00	1,360
2022-03-28	0.350	0.357	0.349	0.356	276.89	781
2022-03-25	0.361	0.361	0.349	0.350	272.22	1,413
2022-03-24	0.361	0.364	0.348	0.360	280.00	625
2022-03-23	0.363	0.366	0.353	0.360	279.61	696
2022-03-22	0.366	0.369	0.358	0.364	283.11	611
2022-03-21	0.366	0.370	0.359	0.364	283.11	946
2022-03-18	0.369	0.371	0.362	0.366	284.67	457
2022-03-17	0.370	0.370	0.354	0.369	286.61	1,303
2022-03-16	0.360	0.370	0.350	0.370	287.78	1,870
2022-03-15	0.376	0.376	0.349	0.356	276.50	2,040
2022-03-14	0.370	0.380	0.346	0.377	292.83	1,988
2022-03-11	0.360	0.388	0.334	0.366	284.28	4,397
2022-03-10	0.360	0.366	0.332	0.353	274.56	493
2022-03-09	0.340	0.366	0.340	0.361	280.39	1,993
2022-03-08	0.321	0.360	0.321	0.358	278.44	1,735
2022-03-07	0.332	0.340	0.311	0.340	264.44	3,997
2022-03-04	0.367	0.367	0.336	0.340	264.44	2,245
2022-03-03	0.366	0.375	0.360	0.367	285.06	1,192
2022-03-02	0.378	0.378	0.359	0.366	284.28	690
2022-03-01	0.368	0.380	0.362	0.369	286.61	436
2022-02-28	0.370	0.370	0.358	0.368	285.83	793
2022-02-25	0.358	0.380	0.358	0.374	290.89	1,806
2022-02-24	0.359	0.373	0.300	0.356	276.89	5,511
2022-02-23	0.406	0.406	0.378	0.388	301.39	1,213
2022-02-22	0.365	0.380	0.346	0.380	295.56	3,605
2022-02-21	0.387	0.390	0.368	0.374	290.89	1,613
2022-02-18	0.414	0.414	0.385	0.394	306.44	3,609
2022-02-17	0.442	0.443	0.406	0.414	322.00	3,898
2022-02-16	0.480	0.480	0.428	0.448	348.44	6,884
2022-02-15	0.448	0.470	0.438	0.470	365.56	1,825
2022-02-14	0.450	0.451	0.430	0.449	349.22	2,985
2022-02-11	0.471	0.474	0.461	0.474	368.67	2,228
2022-02-10	0.460	0.475	0.460	0.470	365.56	4,718
2022-02-09	0.450	0.454	0.416	0.450	350.00	1,241
2022-02-08	0.451	0.459	0.435	0.440	342.22	1,008
2022-02-07	0.421	0.465	0.410	0.450	350.00	4,903
2022-02-04	0.422	0.430	0.417	0.420	326.67	608
2022-02-03	0.436	0.436	0.419	0.422	328.22	590
2022-02-02	0.442	0.445	0.427	0.436	339.11	997
2022-02-01	0.428	0.448	0.423	0.442	343.39	1,759
2022-01-31	0.407	0.430	0.402	0.430	334.44	1,566
2022-01-28	0.410	0.419	0.400	0.407	316.17	3,016
2022-01-27	0.404	0.410	0.400	0.407	316.56	1,466
2022-01-26	0.402	0.410	0.401	0.410	318.50	943
2022-01-25	0.391	0.407	0.389	0.397	308.39	2,141
2022-01-24	0.418	0.418	0.382	0.384	298.67	4,197
2022-01-21	0.432	0.433	0.413	0.419	325.89	2,026
2022-01-20	0.427	0.441	0.425	0.432	336.00	1,524
2022-01-19	0.427	0.439	0.421	0.427	331.72	1,681
2022-01-18	0.450	0.451	0.423	0.431	334.83	1,960
2022-01-17	0.457	0.457	0.435	0.448	348.44	1,305
2022-01-14	0.440	0.458	0.435	0.457	355.44	3,586

← NewerPage 20 of 22 · 1,263 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.