Skip to main content
Vaxxa AB (NGM:VAXXA)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.570
+0.018 (3.26%)
At close: Apr 29, 2026

Vaxxa AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.580.690.540.550.551.47%34,012
Apr 27, 20260.580.580.540.540.54-5.88%20,695
Apr 24, 20260.580.640.580.580.58-5.86%34,647
Apr 23, 20260.660.670.600.610.61-7.25%129,472
Apr 22, 20260.730.730.630.660.66-11.73%316,493
Apr 21, 20260.680.800.680.750.7513.98%117,175
Apr 20, 20260.690.710.620.660.66-8.61%28,421
Apr 17, 20260.730.800.690.720.72-1.37%86,410
Apr 16, 20260.700.730.630.730.737.35%183,291
Apr 15, 20260.680.700.680.680.68-2.02%40,457
Apr 14, 20260.600.690.600.690.693.27%115,464
Apr 13, 20260.670.670.590.670.67-2.04%57,965
Apr 10, 20260.590.690.590.690.697.52%135,218
Apr 9, 20260.620.640.600.640.64-1.54%38,920
Apr 8, 20260.550.680.550.650.6510.96%13,549
Apr 7, 20260.600.710.540.580.58-2.99%99,538
Apr 2, 20260.600.600.600.600.6011.48%500
Apr 1, 20260.540.550.540.540.54-12.34%68,037
Mar 31, 20260.560.620.550.620.6210.00%149,990
Mar 30, 20260.560.560.560.560.56-1.75%110
Mar 27, 20260.560.570.560.570.571.79%5,571
Mar 25, 20260.570.570.520.560.56-1.41%20,715
Mar 24, 20260.580.580.530.570.571.43%19,013
Mar 23, 20260.480.560.480.560.56-1.41%12,120
Mar 20, 20260.600.600.570.570.572.90%2,404
Mar 19, 20260.590.590.550.550.550.36%2,220
Mar 18, 20260.570.610.540.550.557.42%166,099
Mar 17, 20260.470.620.470.510.51-9.86%9,163
Mar 16, 20260.500.600.500.570.571.07%56,288
Mar 13, 20260.550.630.480.560.56-1.06%403,856
Mar 12, 20260.520.570.460.570.57-1.39%267,751
Mar 11, 20260.580.580.580.580.58-3.68%50,002
Mar 10, 20260.570.600.510.600.6014.56%54,935
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