Saxlund Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	0.440	0.458	0.435	0.457	355.44	3,586
2022-01-13	0.437	0.460	0.420	0.439	341.44	4,495
2022-01-12	0.439	0.440	0.414	0.438	340.28	1,814
2022-01-11	0.448	0.466	0.417	0.439	341.44	4,913
2022-01-10	0.469	0.469	0.431	0.440	342.22	2,712
2022-01-07	0.490	0.490	0.460	0.469	364.78	2,378
2022-01-05	0.490	0.490	0.471	0.490	381.11	849
2022-01-04	0.471	0.494	0.471	0.488	379.56	2,053
2022-01-03	0.460	0.494	0.450	0.470	365.56	2,909
2021-12-30	0.460	0.463	0.449	0.460	357.78	1,147
2021-12-29	0.475	0.475	0.450	0.460	357.39	992
2021-12-28	0.475	0.477	0.461	0.466	362.44	1,591
2021-12-27	0.476	0.485	0.470	0.478	371.78	1,437
2021-12-23	0.478	0.490	0.463	0.476	369.83	1,030
2021-12-22	0.469	0.478	0.456	0.478	371.78	1,026
2021-12-21	0.449	0.482	0.440	0.471	365.94	1,259
2021-12-20	0.453	0.462	0.441	0.449	348.83	1,343
2021-12-17	0.445	0.487	0.434	0.480	372.94	3,104
2021-12-16	0.469	0.469	0.445	0.454	353.11	1,539
2021-12-15	0.454	0.489	0.435	0.469	364.39	1,572
2021-12-14	0.461	0.464	0.441	0.455	353.50	1,640
2021-12-13	0.481	0.481	0.461	0.465	361.28	1,508
2021-12-10	0.495	0.495	0.477	0.482	374.50	2,041
2021-12-09	0.500	0.503	0.491	0.495	385.00	1,391
2021-12-08	0.496	0.509	0.488	0.500	388.89	1,830
2021-12-07	0.481	0.512	0.469	0.499	388.11	2,815
2021-12-06	0.498	0.500	0.465	0.481	374.11	5,850
2021-12-03	0.510	0.527	0.498	0.498	386.94	2,180
2021-12-02	0.532	0.543	0.487	0.510	396.67	6,551
2021-12-01	0.540	0.547	0.522	0.532	413.78	2,484
2021-11-30	0.547	0.549	0.504	0.540	420.00	5,457
2021-11-29	0.558	0.558	0.525	0.552	429.33	3,308
2021-11-26	0.566	0.566	0.540	0.559	434.78	9,201
2021-11-25	0.586	0.623	0.586	0.593	461.22	8,253
2021-11-24	0.561	0.597	0.558	0.584	454.22	10,053
2021-11-23	0.571	0.584	0.500	0.557	433.22	13,795
2021-11-22	0.620	0.629	0.565	0.569	442.56	7,328
2021-11-19	0.605	0.627	0.600	0.614	477.56	8,090
2021-11-18	0.581	0.601	0.578	0.587	456.56	5,287
2021-11-17	0.601	0.620	0.560	0.582	452.67	7,644
2021-11-16	0.589	0.650	0.587	0.600	466.67	12,170
2021-11-15	0.508	0.587	0.507	0.585	455.00	17,238
2021-11-12	0.500	0.509	0.495	0.501	389.67	5,453
2021-11-11	0.519	0.519	0.490	0.492	382.67	3,781
2021-11-10	0.520	0.537	0.498	0.506	393.56	10,596
2021-11-09	0.511	0.517	0.469	0.489	379.94	6,346
2021-11-08	0.500	0.519	0.497	0.508	395.11	5,891
2021-11-05	0.490	0.498	0.488	0.497	386.56	1,645
2021-11-04	0.498	0.500	0.471	0.484	376.44	7,929
2021-11-03	0.500	0.516	0.460	0.500	388.89	7,248
2021-11-02	0.506	0.510	0.460	0.500	388.89	9,775
2021-11-01	0.422	0.517	0.421	0.506	393.56	18,706
2021-10-29	0.425	0.425	0.404	0.422	327.83	1,715
2021-10-28	0.424	0.424	0.410	0.416	323.56	2,417
2021-10-27	0.409	0.430	0.404	0.424	329.78	7,679
2021-10-26	0.401	0.410	0.400	0.408	317.33	3,340
2021-10-25	0.392	0.401	0.376	0.400	310.72	5,429
2021-10-22	0.390	0.400	0.386	0.392	304.89	1,288

← NewerPage 21 of 21 · 1,258 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.