CombinedX AB (publ) (STO:CX)
Sweden
· Delayed Price · Currency is SEK 35.90
+0.70 (1.99%)
At close: Dec 5, 2025
CombinedX AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.60 | 36.00 | 35.60 | 35.90 | 35.90 | 1.99% | 15,163 |
| Dec 4, 2025 | 35.40 | 36.00 | 35.20 | 35.20 | 35.20 | - | 11,127 |
| Dec 3, 2025 | 35.80 | 36.10 | 34.90 | 35.20 | 35.20 | -1.40% | 9,528 |
| Dec 2, 2025 | 36.30 | 36.30 | 35.60 | 35.70 | 35.70 | -0.28% | 8,228 |
| Dec 1, 2025 | 35.00 | 36.30 | 35.00 | 35.80 | 35.80 | 2.87% | 16,206 |
| Nov 28, 2025 | 34.50 | 35.30 | 34.20 | 34.80 | 34.80 | 1.16% | 9,868 |
| Nov 27, 2025 | 34.30 | 34.70 | 34.30 | 34.40 | 34.40 | 0.29% | 14,558 |
| Nov 26, 2025 | 34.10 | 34.50 | 33.80 | 34.30 | 34.30 | - | 1,476 |
| Nov 25, 2025 | 34.40 | 34.40 | 34.00 | 34.30 | 34.30 | - | 1,538 |
| Nov 24, 2025 | 34.30 | 34.80 | 33.80 | 34.30 | 34.30 | -0.29% | 14,165 |
| Nov 21, 2025 | 34.20 | 36.00 | 34.10 | 34.40 | 34.40 | 0.29% | 3,292 |
| Nov 20, 2025 | 36.70 | 36.70 | 34.00 | 34.30 | 34.30 | 1.18% | 29,507 |
| Nov 19, 2025 | 34.20 | 34.70 | 33.90 | 33.90 | 33.90 | -0.29% | 6,765 |
| Nov 18, 2025 | 34.60 | 34.80 | 33.90 | 34.00 | 34.00 | -3.13% | 10,140 |
| Nov 17, 2025 | 33.70 | 35.20 | 33.70 | 35.10 | 35.10 | 1.15% | 5,950 |
| Nov 14, 2025 | 34.30 | 34.70 | 34.10 | 34.70 | 34.70 | 0.58% | 17,378 |
| Nov 13, 2025 | 34.50 | 35.20 | 34.30 | 34.50 | 34.50 | -0.29% | 8,262 |
| Nov 12, 2025 | 34.40 | 34.80 | 34.10 | 34.60 | 34.60 | 0.58% | 4,661 |
| Nov 11, 2025 | 34.40 | 34.40 | 34.00 | 34.40 | 34.40 | - | 16,771 |
| Nov 10, 2025 | 34.70 | 34.70 | 34.00 | 34.40 | 34.40 | -1.71% | 43,341 |
| Nov 7, 2025 | 34.60 | 35.20 | 34.10 | 35.00 | 35.00 | -0.28% | 31,551 |
| Nov 6, 2025 | 35.20 | 35.30 | 34.50 | 35.10 | 35.10 | 0.57% | 5,727 |
| Nov 5, 2025 | 35.60 | 36.00 | 34.60 | 34.90 | 34.90 | -1.97% | 15,587 |
| Nov 4, 2025 | 35.90 | 36.40 | 35.30 | 35.60 | 35.60 | -0.84% | 11,352 |
| Nov 3, 2025 | 35.40 | 36.70 | 35.40 | 35.90 | 35.90 | 2.87% | 23,627 |
| Oct 31, 2025 | 34.90 | 35.60 | 34.90 | 34.90 | 34.90 | -0.29% | 1,020 |
| Oct 30, 2025 | 35.00 | 35.10 | 34.50 | 35.00 | 35.00 | -0.57% | 2,077 |
| Oct 29, 2025 | 35.60 | 35.60 | 35.00 | 35.20 | 35.20 | -0.85% | 23,235 |
| Oct 28, 2025 | 35.80 | 36.10 | 35.40 | 35.50 | 35.50 | -0.84% | 11,068 |
| Oct 27, 2025 | 34.80 | 36.50 | 34.80 | 35.80 | 35.80 | -0.56% | 667,953 |
| Oct 24, 2025 | 35.50 | 37.00 | 35.40 | 36.00 | 36.00 | 2.86% | 32,474 |
| Oct 23, 2025 | 34.90 | 35.30 | 33.80 | 35.00 | 35.00 | 1.45% | 32,569 |
| Oct 22, 2025 | 34.20 | 35.20 | 34.10 | 34.50 | 34.50 | 1.17% | 4,524 |
| Oct 21, 2025 | 34.70 | 34.70 | 33.60 | 34.10 | 34.10 | -1.16% | 6,958 |
| Oct 20, 2025 | 34.60 | 34.70 | 34.10 | 34.50 | 34.50 | 0.29% | 6,115 |
| Oct 17, 2025 | 34.30 | 34.60 | 33.60 | 34.40 | 34.40 | -0.86% | 9,025 |
| Oct 16, 2025 | 34.60 | 34.80 | 34.30 | 34.70 | 34.70 | -0.57% | 5,526 |
| Oct 15, 2025 | 34.60 | 35.10 | 34.60 | 34.90 | 34.90 | -0.57% | 416 |
| Oct 14, 2025 | 35.10 | 35.40 | 34.80 | 35.10 | 35.10 | 0.29% | 9,143 |
| Oct 13, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -1.96% | 5,725 |
| Oct 10, 2025 | 35.60 | 36.20 | 35.00 | 35.70 | 35.70 | 0.56% | 8,237 |
| Oct 9, 2025 | 35.20 | 37.50 | 35.20 | 35.50 | 35.50 | 0.85% | 10,415 |
| Oct 8, 2025 | 35.00 | 36.00 | 35.00 | 35.20 | 35.20 | 0.86% | 12,325 |
| Oct 7, 2025 | 34.20 | 35.40 | 33.80 | 34.90 | 34.90 | 1.75% | 22,006 |
| Oct 6, 2025 | 34.20 | 34.50 | 33.80 | 34.30 | 34.30 | - | 5,061 |
| Oct 3, 2025 | 33.80 | 34.30 | 33.80 | 34.30 | 34.30 | - | 11,656 |
| Oct 2, 2025 | 34.70 | 34.80 | 34.00 | 34.30 | 34.30 | -1.44% | 17,490 |
| Oct 1, 2025 | 34.40 | 35.00 | 33.90 | 34.80 | 34.80 | - | 9,601 |
| Sep 30, 2025 | 34.80 | 34.80 | 33.80 | 34.80 | 34.80 | -0.29% | 6,567 |
| Sep 29, 2025 | 35.10 | 35.10 | 34.30 | 34.90 | 34.90 | 0.29% | 1,527 |
| Sep 26, 2025 | 34.80 | 35.00 | 34.60 | 34.80 | 34.80 | -0.29% | 2,311 |
| Sep 25, 2025 | 35.40 | 35.40 | 33.40 | 34.90 | 34.90 | 0.87% | 4,070 |
| Sep 24, 2025 | 35.10 | 35.10 | 34.60 | 34.60 | 34.60 | -1.14% | 1,331 |
| Sep 23, 2025 | 35.00 | 35.00 | 34.60 | 35.00 | 35.00 | - | 7,118 |
| Sep 22, 2025 | 35.10 | 36.70 | 34.60 | 35.00 | 35.00 | - | 5,332 |
| Sep 19, 2025 | 35.50 | 35.60 | 34.70 | 35.00 | 35.00 | -1.69% | 30,795 |
| Sep 18, 2025 | 36.80 | 36.80 | 35.40 | 35.60 | 35.60 | -3.26% | 7,269 |
| Sep 17, 2025 | 36.00 | 37.30 | 36.00 | 36.80 | 36.80 | 2.51% | 8,062 |
| Sep 16, 2025 | 36.00 | 36.30 | 35.90 | 35.90 | 35.90 | -0.55% | 4,684 |
| Sep 15, 2025 | 35.90 | 36.50 | 34.90 | 36.10 | 36.10 | 0.56% | 9,005 |
| Sep 12, 2025 | 36.10 | 36.10 | 35.70 | 35.90 | 35.90 | -0.55% | 2,824 |
| Sep 11, 2025 | 36.50 | 36.50 | 36.00 | 36.10 | 36.10 | -1.63% | 2,452 |
| Sep 10, 2025 | 35.90 | 36.70 | 35.40 | 36.70 | 36.70 | 3.09% | 5,197 |
| Sep 9, 2025 | 36.00 | 36.10 | 35.60 | 35.60 | 35.60 | -2.20% | 4,923 |
| Sep 8, 2025 | 36.60 | 36.60 | 35.90 | 36.40 | 36.40 | -0.55% | 4,531 |
| Sep 5, 2025 | 36.70 | 36.90 | 36.60 | 36.60 | 36.60 | 0.83% | 1,084 |
| Sep 4, 2025 | 35.40 | 36.60 | 35.40 | 36.30 | 36.30 | 1.97% | 10,099 |
| Sep 3, 2025 | 35.70 | 36.20 | 35.50 | 35.60 | 35.60 | - | 4,201 |
| Sep 2, 2025 | 35.90 | 36.10 | 34.90 | 35.60 | 35.60 | 0.28% | 5,529 |
| Sep 1, 2025 | 35.60 | 35.90 | 35.10 | 35.50 | 35.50 | - | 4,929 |
| Aug 29, 2025 | 36.40 | 36.60 | 35.50 | 35.50 | 35.50 | -1.66% | 3,670 |
| Aug 28, 2025 | 36.60 | 36.60 | 35.50 | 36.10 | 36.10 | -2.43% | 15,940 |
| Aug 27, 2025 | 37.40 | 37.60 | 36.30 | 37.00 | 37.00 | -0.27% | 4,581 |
| Aug 26, 2025 | 37.00 | 38.10 | 36.70 | 37.10 | 37.10 | 0.27% | 5,797 |
| Aug 25, 2025 | 36.50 | 37.60 | 36.50 | 37.00 | 37.00 | 0.82% | 4,432 |
| Aug 22, 2025 | 36.50 | 36.70 | 36.40 | 36.70 | 36.70 | 0.82% | 808 |
| Aug 21, 2025 | 36.80 | 37.00 | 36.20 | 36.40 | 36.40 | -0.55% | 9,833 |
| Aug 20, 2025 | 37.10 | 37.10 | 36.60 | 36.60 | 36.60 | - | 1,101 |
| Aug 19, 2025 | 36.60 | 37.00 | 36.40 | 36.60 | 36.60 | -0.27% | 2,098 |
| Aug 18, 2025 | 36.80 | 37.40 | 36.70 | 36.70 | 36.70 | -0.81% | 1,449 |
| Aug 15, 2025 | 36.80 | 37.50 | 36.80 | 37.00 | 37.00 | 0.54% | 8,265 |
| Aug 14, 2025 | 36.90 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | 890 |
| Aug 13, 2025 | 37.60 | 38.00 | 37.00 | 37.00 | 37.00 | -1.33% | 3,160 |
| Aug 12, 2025 | 37.30 | 37.80 | 37.30 | 37.50 | 37.50 | -0.27% | 875 |
| Aug 11, 2025 | 37.60 | 38.80 | 37.30 | 37.60 | 37.60 | - | 4,252 |
| Aug 8, 2025 | 38.80 | 38.80 | 37.30 | 37.60 | 37.60 | -2.59% | 4,537 |
| Aug 7, 2025 | 38.10 | 40.00 | 38.10 | 38.60 | 38.60 | 1.58% | 9,410 |
| Aug 6, 2025 | 37.00 | 38.20 | 36.70 | 38.00 | 38.00 | 1.60% | 5,864 |
| Aug 5, 2025 | 37.00 | 37.50 | 36.70 | 37.40 | 37.40 | 3.03% | 4,249 |
| Aug 4, 2025 | 36.40 | 36.70 | 36.10 | 36.30 | 36.30 | -1.09% | 4,165 |
| Aug 1, 2025 | 36.40 | 36.70 | 36.10 | 36.70 | 36.70 | - | 5,187 |
| Jul 31, 2025 | 37.00 | 37.00 | 36.20 | 36.70 | 36.70 | -0.81% | 10,021 |
| Jul 30, 2025 | 37.70 | 37.80 | 37.00 | 37.00 | 37.00 | -2.12% | 7,568 |
| Jul 29, 2025 | 38.00 | 38.40 | 37.20 | 37.80 | 37.80 | -0.26% | 11,610 |
| Jul 28, 2025 | 39.00 | 39.00 | 37.90 | 37.90 | 37.90 | -3.81% | 3,915 |
| Jul 25, 2025 | 36.90 | 40.00 | 36.50 | 39.40 | 39.40 | 6.49% | 10,476 |
| Jul 24, 2025 | 37.50 | 37.80 | 36.20 | 37.00 | 37.00 | -1.33% | 10,600 |
| Jul 23, 2025 | 37.40 | 40.00 | 36.80 | 37.50 | 37.50 | 0.81% | 22,418 |
| Jul 22, 2025 | 39.00 | 39.00 | 37.20 | 37.20 | 37.20 | -3.12% | 16,150 |
| Jul 21, 2025 | 37.30 | 39.10 | 37.30 | 38.40 | 38.40 | 2.95% | 16,405 |