Skip to main content
aXichem AB (STO:AXIC.A)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.270
-0.030 (-2.31%)
Apr 28, 2026, 2:39 PM CET

aXichem AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.301.301.271.27--2.31%72,167
Apr 27, 20261.331.341.301.301.30-103,489
Apr 24, 20261.371.371.301.301.30-4.06%7,897
Apr 23, 20261.321.371.301.361.36-1.81%60,010
Apr 22, 20261.381.381.381.381.380.73%2,045
Apr 21, 20261.341.381.321.371.37-0.72%47,965
Apr 20, 20261.341.391.331.381.382.22%8,190
Apr 17, 20261.331.351.281.351.35-1.82%61,843
Apr 16, 20261.341.401.211.381.381.48%131,798
Apr 15, 20261.361.371.321.361.36-1.45%70,904
Apr 14, 20261.411.411.221.381.380.36%2,590
Apr 13, 20261.441.441.311.371.37-3.52%51,134
Apr 10, 20261.431.441.391.421.42-0.70%32,564
Apr 9, 20261.491.521.431.431.431.78%55,484
Apr 8, 20261.471.471.381.411.41-7.87%82,339
Apr 7, 20261.501.531.501.531.535.17%7,180
Apr 2, 20261.421.471.371.451.45-1.02%64,850
Apr 1, 20261.601.601.411.471.47-6.39%52,358
Mar 31, 20261.591.591.451.571.571.62%18,547
Mar 30, 20261.651.651.491.541.54-0.96%17,411
Mar 27, 20261.451.561.431.561.562.98%61,749
Mar 26, 20261.531.531.411.511.51-1.31%13,496
Mar 25, 20261.671.671.421.531.53-0.97%53,807
Mar 24, 20261.501.611.461.551.551.64%74,545
Mar 23, 20261.501.601.411.521.52-3.80%1,937
Mar 20, 20261.651.651.461.581.58-2.17%51,099
Mar 19, 20261.651.651.471.621.62-2.12%34,814
Mar 18, 20261.411.981.391.651.6523.60%315,943
Mar 17, 20261.291.351.261.341.342.69%193,541
Mar 16, 20261.251.311.251.301.301.96%20,757
Mar 13, 20261.281.281.191.281.284.51%48,488
Mar 12, 20261.191.221.191.221.22-17,666
Mar 11, 20261.221.221.221.221.22-0.81%1,244
Mar 10, 20261.201.241.201.231.23-1.99%23,980
Mar 9, 20261.291.291.191.261.26-1.57%46,848
Mar 6, 20261.281.281.241.281.28-7,255
Mar 5, 20261.231.281.231.281.283.24%26,083
Mar 4, 20261.241.241.241.241.240.41%6,145
Mar 3, 20261.231.241.201.231.230.41%18,958
Mar 2, 20261.221.231.191.231.23-59,002
Feb 27, 20261.221.231.181.231.232.08%5,541
Feb 26, 20261.231.231.161.201.20-2.04%79,941
Feb 25, 20261.181.231.171.231.234.70%86,317
Feb 24, 20261.211.311.161.171.17-2.90%67,915
Feb 23, 20261.211.281.171.211.21-9.06%92,941
Feb 20, 20261.341.341.291.331.332.71%35,272
Feb 19, 20261.311.311.151.291.29-3.73%31,888
Feb 18, 20261.361.361.301.341.340.37%33,199
Feb 17, 20261.341.351.301.341.342.69%78,613
Feb 16, 20261.271.321.271.301.30-1.89%2,111
Feb 13, 20261.351.351.141.331.33-2.57%56,603
Feb 12, 20261.381.381.321.361.362.26%15,616
Feb 11, 20261.371.371.331.331.33-3.27%1,488
Feb 10, 20261.311.401.311.381.38-0.36%47,575
Feb 9, 20261.391.391.271.381.381.10%53,693
Feb 6, 20261.351.391.281.371.371.11%84,688
Feb 5, 20261.481.481.191.351.354.25%118,413
Feb 4, 20261.561.561.291.301.30-31.66%374,844
Feb 3, 20261.821.951.821.901.902.43%1,507
Feb 2, 20261.751.851.711.851.852.49%52,617
Jan 30, 20261.871.951.701.811.81-3.48%82,094
Jan 29, 20261.701.871.701.871.874.47%12,811
Jan 28, 20261.791.841.791.791.79-0.28%34,523
Jan 27, 20261.711.851.701.801.80-4.01%4,948
Jan 26, 20261.771.891.721.871.876.25%21,396
Jan 23, 20261.761.821.601.761.760.28%12,889
Jan 22, 20261.831.941.671.761.76-9.54%37,119
Jan 21, 20262.002.001.821.941.944.02%16,244
Jan 20, 20262.012.111.701.871.87-8.58%142,130
Jan 19, 20262.012.092.002.042.04-0.49%6,628
Jan 16, 20262.012.091.972.052.050.99%56,926
Jan 15, 20262.052.091.952.032.03-0.98%79,289
Jan 14, 20262.202.202.052.052.05-5.96%6,987
Jan 13, 20262.112.202.102.182.18-1.36%16,379
Jan 12, 20262.112.252.102.212.210.45%20,509
Jan 9, 20262.112.292.112.202.20-3.93%3,892
Jan 8, 20262.202.302.162.292.295.53%18,111
Jan 7, 20262.302.302.012.172.17-5.65%72,219
Jan 5, 20262.162.302.162.302.305.99%16,260
Jan 2, 20262.072.262.072.172.174.83%36,858
Dec 30, 20252.042.152.012.072.07-3.72%12,169
Dec 29, 20252.102.152.022.152.152.87%58,474
Dec 23, 20252.072.272.042.092.091.46%6,876
Dec 22, 20252.062.262.052.062.06-7.21%85,084
Dec 19, 20252.242.242.132.222.227.25%3,065
Dec 18, 20252.282.292.062.072.07-7.17%47,596
Dec 17, 20252.222.242.182.232.23-1.76%10,074
Dec 16, 20252.082.282.082.272.273.18%24,845
Dec 15, 20252.282.362.052.202.20-6.78%245,341
Dec 12, 20252.352.362.282.362.36-0.42%22,525
Dec 11, 20252.302.372.302.372.37-1.25%15,736
Dec 10, 20252.232.402.232.402.403.45%18,890
Dec 9, 20252.292.412.232.322.32-4.13%18,533
Dec 8, 20252.252.572.252.422.427.56%76,821
Dec 5, 20252.452.452.162.252.25-8.16%61,034
Dec 4, 20252.292.572.242.452.457.46%56,293
Dec 3, 20252.442.442.212.282.28-6.56%104,098
Dec 2, 20252.382.502.372.442.442.52%41,649
Dec 1, 20252.382.402.202.382.38-45,560
Nov 28, 20252.452.502.222.382.382.59%18,466