Skip to main content
Vaxxa AB (NGM:VAXXA)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.522
-0.018 (-3.33%)
At close: Mar 9, 2026

Vaxxa AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.480.590.480.520.52-3.33%45,150
Mar 6, 20260.470.540.470.540.54-0.74%26,147
Mar 5, 20260.490.540.450.540.541.49%138,539
Mar 3, 20260.470.550.470.540.541.13%33,551
Mar 2, 20260.550.550.530.530.53-3.28%65,410
Feb 27, 20260.540.600.530.550.551.48%81,228
Feb 26, 20260.520.570.520.540.54-4.26%39,361
Feb 25, 20260.570.590.520.560.56-1.40%255,586
Feb 24, 20260.790.790.530.570.57-28.50%314,418
Feb 23, 20260.680.800.680.800.8018.69%153,295
Feb 20, 20260.610.680.610.670.675.31%128,694
Feb 19, 20260.610.640.610.640.64-3.61%5,132
Feb 18, 20260.600.670.600.660.66-0.60%56,330
Feb 17, 20260.630.670.600.670.67-1.47%37,407
Feb 16, 20260.630.680.630.680.68-0.29%11,415
Feb 13, 20260.680.680.680.680.6811.11%15,001
Feb 12, 20260.660.690.590.610.61-11.05%75,599
Feb 11, 20260.630.690.630.690.698.86%8,682
Feb 10, 20260.690.690.630.630.63-8.93%1,604
Feb 9, 20260.630.690.630.690.690.58%23,889
Feb 6, 20260.600.690.600.690.69-0.58%3,000
Feb 5, 20260.570.690.570.690.690.29%1,202
Feb 4, 20260.630.690.560.690.69-0.29%3,572
Feb 2, 20260.700.700.560.690.69-0.29%6,113
Jan 30, 20260.550.730.550.700.702.05%76,621
Jan 29, 20260.670.680.650.680.68-2.29%43,394
Jan 28, 20260.630.710.630.700.70-1.41%40,927
Jan 27, 20260.620.710.620.710.715.99%30,523
Jan 26, 20260.620.750.620.670.67-5.65%1,483
Jan 22, 20260.640.710.640.710.711.43%1,755
Jan 21, 20260.740.740.660.700.705.76%31,871
Jan 20, 20260.690.750.660.660.66-13.61%6,232
Jan 19, 20260.690.760.650.760.761.06%49,540
Jan 16, 20260.760.760.690.760.762.72%1,756
Jan 15, 20260.720.760.690.740.743.66%116,771
Jan 13, 20260.730.740.680.710.71-1.66%155,509
Jan 12, 20260.760.900.720.720.72-2.17%512,370
Jan 9, 20260.740.740.740.740.7419.81%4,000
Jan 7, 20260.650.690.610.620.62-12.25%17,189
Jan 5, 20260.590.700.590.700.7018.98%1,359
Jan 2, 20260.580.850.580.590.59-4.22%153,694
Dec 30, 20250.580.620.580.620.622.67%2,036
Dec 29, 20250.550.600.550.600.602.04%8,946
Dec 23, 20250.600.600.550.590.59-5.77%5,248
Dec 22, 20250.560.620.510.620.6211.03%144,575
Dec 19, 20250.560.560.520.560.56-1,023
Dec 18, 20250.530.560.530.560.56-0.71%4,527
Dec 17, 20250.540.590.500.570.572.91%27,175
Dec 16, 20250.590.590.550.550.55-3.17%1,055
Dec 15, 20250.570.570.530.570.57-0.35%6,084
Dec 12, 20250.590.590.570.570.571.42%3,477
Dec 11, 20250.560.590.560.560.561.08%21,067
Dec 10, 20250.580.590.560.560.56-6.40%34,233
Dec 9, 20250.600.600.510.590.596.83%28,575
Dec 8, 20250.540.560.540.560.56-7.02%2,603
Dec 5, 20250.590.600.590.600.60-0.33%6,996
Dec 4, 20250.610.610.560.600.600.33%826
Dec 3, 20250.550.600.550.600.601.70%11,700
Dec 2, 20250.590.590.590.590.59-10,672
Dec 1, 20250.590.590.560.590.59-1.67%24,225
Nov 28, 20250.630.650.550.600.60-5.08%75,124
Nov 27, 20250.640.640.580.630.633.62%1,973
Nov 26, 20250.630.640.580.610.61-1.30%82,132
Nov 25, 20250.550.640.550.620.624.05%25,663
Nov 24, 20250.610.610.550.590.59-3.90%21,283
Nov 21, 20250.540.620.540.620.627.69%84,848
Nov 20, 20250.570.570.570.570.575.93%2
Nov 19, 20250.540.570.530.540.54-1.10%16,119
Nov 18, 20250.540.600.530.550.55-8.08%303,795
Nov 17, 20250.590.590.590.590.596.07%4,300
Nov 14, 20250.610.610.560.560.56-7.59%79,454
Nov 13, 20250.520.610.520.610.618.21%52,672
Nov 12, 20250.540.610.540.560.56-9.68%7,836
Nov 10, 20250.650.650.560.620.620.98%212
Nov 7, 20250.610.610.570.610.618.87%14,729
Nov 6, 20250.560.610.560.560.561.44%106,093
Nov 5, 20250.600.640.450.560.56-13.93%105,173
Nov 4, 20250.640.650.620.650.65-3.29%26,393
Nov 3, 20250.670.670.510.670.671.21%18,584
Oct 31, 20250.680.720.650.660.66-2.94%14,294
Oct 30, 20250.810.810.680.680.68-17.07%345,324
Oct 29, 20250.680.820.650.820.8231.83%415,625
Oct 28, 20250.620.650.620.620.620.97%104,804
Oct 27, 20250.540.620.540.620.62-2.84%18,204
Oct 24, 20250.600.630.540.630.63-3.65%30,822
Oct 23, 20250.620.800.600.660.668.22%52,165
Oct 22, 20250.570.610.570.610.61-6,339
Oct 21, 20250.610.610.610.610.61-0.98%16,501
Oct 20, 20250.540.610.540.610.611.66%145
Oct 17, 20250.550.600.550.600.60-2.58%9,441
Oct 16, 20250.550.620.550.620.625.08%48,755
Oct 15, 20250.540.610.540.590.591.03%62,904
Oct 14, 20250.590.590.580.580.588.15%4,849
Oct 13, 20250.490.590.480.540.54-47,318
Oct 10, 20250.520.540.510.540.54-2.88%9,408
Oct 9, 20250.530.560.460.560.565.70%60,674
Oct 8, 20250.490.530.490.530.53-5.73%74,191
Oct 7, 20250.560.560.520.560.56-35,546
Oct 6, 20250.500.560.500.560.56-0.36%12,738
Oct 3, 20250.560.560.540.560.56-36,688