CombinedX AB (publ) (STO:CX)
Sweden
· Delayed Price · Currency is SEK 35.50
-0.10 (-0.28%)
Apr 28, 2026, 4:38 PM CET
CombinedX AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.50 | 35.60 | 35.50 | 35.50 | 35.50 | -0.28% | 3,353 |
| Apr 27, 2026 | 34.00 | 35.80 | 34.00 | 35.60 | 35.60 | 3.79% | 25,110 |
| Apr 24, 2026 | 34.30 | 34.50 | 33.60 | 34.30 | 34.30 | 0.88% | 12,593 |
| Apr 23, 2026 | 34.00 | 34.80 | 34.00 | 34.00 | 34.00 | - | 5,122 |
| Apr 22, 2026 | 34.90 | 34.90 | 34.00 | 34.00 | 34.00 | -2.58% | 12,627 |
| Apr 21, 2026 | 34.90 | 35.20 | 34.40 | 34.90 | 34.90 | -0.29% | 17,677 |
| Apr 20, 2026 | 34.80 | 35.20 | 34.70 | 35.00 | 35.00 | -1.41% | 4,795 |
| Apr 17, 2026 | 35.30 | 35.50 | 35.00 | 35.50 | 35.50 | 0.85% | 6,300 |
| Apr 16, 2026 | 34.30 | 35.30 | 34.30 | 35.20 | 35.20 | 1.73% | 4,468 |
| Apr 15, 2026 | 34.60 | 34.70 | 34.60 | 34.60 | 34.60 | -0.29% | 4,071 |
| Apr 14, 2026 | 35.00 | 35.00 | 34.50 | 34.70 | 34.70 | 0.29% | 4,496 |
| Apr 13, 2026 | 35.10 | 35.10 | 34.60 | 34.60 | 34.60 | -1.70% | 522 |
| Apr 10, 2026 | 34.50 | 36.00 | 34.50 | 35.20 | 35.20 | 0.57% | 10,740 |
| Apr 9, 2026 | 35.00 | 35.00 | 34.50 | 35.00 | 35.00 | - | 5,091 |
| Apr 8, 2026 | 35.80 | 35.80 | 34.70 | 35.00 | 35.00 | 2.34% | 14,771 |
| Apr 7, 2026 | 34.20 | 35.90 | 34.20 | 34.20 | 34.20 | -2.01% | 20,259 |
| Apr 2, 2026 | 34.00 | 35.50 | 34.00 | 34.90 | 34.90 | 1.16% | 16,008 |
| Apr 1, 2026 | 29.50 | 37.00 | 29.50 | 34.50 | 34.50 | 16.95% | 159,315 |
| Mar 31, 2026 | 29.90 | 29.90 | 29.00 | 29.50 | 29.50 | 1.03% | 1,502 |
| Mar 30, 2026 | 28.40 | 30.00 | 28.00 | 29.20 | 29.20 | 1.74% | 7,469 |
| Mar 27, 2026 | 29.30 | 29.30 | 28.60 | 28.70 | 28.70 | -2.05% | 8,374 |
| Mar 26, 2026 | 29.70 | 29.70 | 29.10 | 29.30 | 29.30 | -1.35% | 6,766 |
| Mar 25, 2026 | 30.50 | 30.50 | 29.70 | 29.70 | 29.70 | -0.67% | 3,694 |
| Mar 24, 2026 | 30.00 | 30.50 | 29.80 | 29.90 | 29.90 | -0.99% | 3,609 |
| Mar 23, 2026 | 30.80 | 30.80 | 29.70 | 30.20 | 30.20 | -1.63% | 6,901 |
| Mar 20, 2026 | 29.80 | 30.70 | 29.80 | 30.70 | 30.70 | 2.68% | 1,520 |
| Mar 19, 2026 | 30.00 | 30.00 | 29.70 | 29.90 | 29.90 | -0.33% | 10,377 |
| Mar 18, 2026 | 30.40 | 30.50 | 30.00 | 30.00 | 30.00 | -1.32% | 1,000 |
| Mar 17, 2026 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | -0.33% | 85 |
| Mar 16, 2026 | 30.60 | 30.60 | 30.20 | 30.50 | 30.50 | 0.66% | 1,131 |
| Mar 13, 2026 | 30.40 | 30.90 | 30.00 | 30.30 | 30.30 | -0.66% | 5,022 |
| Mar 12, 2026 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | 0.99% | 5,917 |
| Mar 11, 2026 | 30.90 | 30.90 | 30.20 | 30.20 | 30.20 | 0.33% | 351 |
| Mar 10, 2026 | 30.70 | 30.70 | 30.10 | 30.10 | 30.10 | -1.63% | 3,597 |
| Mar 9, 2026 | 31.00 | 31.20 | 29.70 | 30.60 | 30.60 | -1.29% | 18,648 |
| Mar 6, 2026 | 30.90 | 31.70 | 30.60 | 31.00 | 31.00 | 0.65% | 6,094 |
| Mar 5, 2026 | 30.50 | 31.10 | 29.70 | 30.80 | 30.80 | 0.33% | 14,186 |
| Mar 4, 2026 | 31.00 | 31.00 | 29.50 | 30.70 | 30.70 | -1.60% | 40,222 |
| Mar 3, 2026 | 32.50 | 32.50 | 29.80 | 31.20 | 31.20 | -4.59% | 36,401 |
| Mar 2, 2026 | 32.50 | 32.70 | 31.80 | 32.70 | 32.70 | -1.21% | 9,942 |
| Feb 27, 2026 | 33.90 | 33.90 | 32.50 | 33.10 | 33.10 | 0.30% | 10,050 |
| Feb 26, 2026 | 33.80 | 33.80 | 32.40 | 33.00 | 33.00 | - | 3,299 |
| Feb 25, 2026 | 33.70 | 34.10 | 33.00 | 33.00 | 33.00 | 0.30% | 13,160 |
| Feb 24, 2026 | 33.30 | 33.30 | 32.20 | 32.90 | 32.90 | -1.79% | 7,980 |
| Feb 23, 2026 | 32.70 | 33.50 | 32.60 | 33.50 | 33.50 | 4.04% | 6,665 |
| Feb 20, 2026 | 32.50 | 32.70 | 32.20 | 32.20 | 32.20 | -0.92% | 3,629 |
| Feb 19, 2026 | 32.60 | 32.90 | 32.40 | 32.50 | 32.50 | -0.61% | 8,327 |
| Feb 18, 2026 | 32.40 | 33.80 | 32.10 | 32.70 | 32.70 | -0.91% | 17,623 |
| Feb 17, 2026 | 32.00 | 33.20 | 31.30 | 33.00 | 33.00 | 2.80% | 16,412 |
| Feb 16, 2026 | 32.90 | 32.90 | 32.00 | 32.10 | 32.10 | -2.43% | 9,324 |
| Feb 13, 2026 | 33.80 | 34.40 | 32.10 | 32.90 | 32.90 | -2.95% | 35,863 |
| Feb 12, 2026 | 35.20 | 35.20 | 33.60 | 33.90 | 33.90 | -7.12% | 14,637 |
| Feb 11, 2026 | 37.00 | 37.10 | 34.10 | 36.50 | 36.50 | -1.35% | 68,071 |
| Feb 10, 2026 | 37.20 | 37.50 | 36.60 | 37.00 | 37.00 | - | 12,544 |
| Feb 9, 2026 | 37.20 | 37.20 | 36.30 | 37.00 | 37.00 | -0.54% | 18,505 |
| Feb 6, 2026 | 37.00 | 37.70 | 36.00 | 37.20 | 37.20 | 1.09% | 14,110 |
| Feb 5, 2026 | 37.50 | 37.50 | 36.50 | 36.80 | 36.80 | -1.87% | 1,927 |
| Feb 4, 2026 | 37.30 | 37.90 | 37.00 | 37.50 | 37.50 | -1.32% | 15,561 |
| Feb 3, 2026 | 38.40 | 38.40 | 37.50 | 38.00 | 38.00 | -1.04% | 20,749 |
| Feb 2, 2026 | 38.70 | 38.70 | 37.70 | 38.40 | 38.40 | 1.32% | 23,333 |
| Jan 30, 2026 | 38.50 | 38.50 | 37.20 | 37.90 | 37.90 | 0.26% | 15,879 |
| Jan 29, 2026 | 38.00 | 38.00 | 37.30 | 37.80 | 37.80 | -0.53% | 16,445 |
| Jan 28, 2026 | 36.80 | 38.00 | 36.80 | 38.00 | 38.00 | 3.54% | 7,395 |
| Jan 27, 2026 | 36.20 | 36.70 | 36.20 | 36.70 | 36.70 | - | 1,127 |
| Jan 26, 2026 | 36.00 | 36.90 | 36.00 | 36.70 | 36.70 | -0.81% | 3,160 |
| Jan 23, 2026 | 36.70 | 37.10 | 36.30 | 37.00 | 37.00 | - | 9,728 |
| Jan 22, 2026 | 36.50 | 37.30 | 36.00 | 37.00 | 37.00 | 1.65% | 9,196 |
| Jan 21, 2026 | 36.00 | 36.80 | 35.80 | 36.40 | 36.40 | 1.39% | 10,233 |
| Jan 20, 2026 | 36.00 | 36.40 | 35.30 | 35.90 | 35.90 | -2.45% | 21,277 |
| Jan 19, 2026 | 36.40 | 36.90 | 35.30 | 36.80 | 36.80 | -0.27% | 18,552 |
| Jan 16, 2026 | 35.80 | 36.90 | 35.50 | 36.90 | 36.90 | 3.36% | 6,466 |
| Jan 15, 2026 | 35.80 | 35.80 | 35.40 | 35.70 | 35.70 | -0.28% | 5,847 |
| Jan 14, 2026 | 35.90 | 36.30 | 35.50 | 35.80 | 35.80 | -0.56% | 5,707 |
| Jan 13, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -2.44% | 39,186 |
| Jan 12, 2026 | 36.80 | 37.70 | 36.30 | 36.90 | 36.90 | 0.27% | 34,411 |
| Jan 9, 2026 | 37.70 | 37.70 | 36.80 | 36.80 | 36.80 | - | 3,970 |
| Jan 8, 2026 | 36.40 | 37.00 | 36.40 | 36.80 | 36.80 | -0.54% | 5,123 |
| Jan 7, 2026 | 36.60 | 37.60 | 36.50 | 37.00 | 37.00 | 0.54% | 39,021 |
| Jan 5, 2026 | 36.50 | 36.90 | 36.50 | 36.80 | 36.80 | -0.54% | 6,284 |
| Jan 2, 2026 | 36.80 | 37.40 | 36.50 | 37.00 | 37.00 | 0.54% | 19,321 |
| Dec 30, 2025 | 37.00 | 37.00 | 36.60 | 36.80 | 36.80 | -1.08% | 2,480 |
| Dec 29, 2025 | 36.80 | 37.20 | 36.40 | 37.20 | 37.20 | 1.92% | 12,889 |
| Dec 23, 2025 | 36.60 | 36.60 | 36.10 | 36.50 | 36.50 | -1.08% | 3,919 |
| Dec 22, 2025 | 36.20 | 37.00 | 36.00 | 36.90 | 36.90 | 2.22% | 23,739 |
| Dec 19, 2025 | 36.00 | 36.50 | 35.80 | 36.10 | 36.10 | 0.28% | 2,426 |
| Dec 18, 2025 | 35.60 | 36.80 | 35.60 | 36.00 | 36.00 | - | 4,509 |
| Dec 17, 2025 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -1.37% | 12,861 |
| Dec 16, 2025 | 35.90 | 36.50 | 35.70 | 36.50 | 36.50 | 1.67% | 3,731 |
| Dec 15, 2025 | 36.40 | 36.40 | 35.50 | 35.90 | 35.90 | -1.37% | 6,838 |
| Dec 12, 2025 | 35.50 | 36.50 | 35.40 | 36.40 | 36.40 | 2.82% | 12,261 |
| Dec 11, 2025 | 35.80 | 35.80 | 35.40 | 35.40 | 35.40 | -1.12% | 2,389 |
| Dec 10, 2025 | 35.10 | 36.00 | 35.10 | 35.80 | 35.80 | 0.56% | 6,634 |
| Dec 9, 2025 | 35.70 | 35.70 | 35.00 | 35.60 | 35.60 | 0.56% | 1,998 |
| Dec 8, 2025 | 35.70 | 35.70 | 35.10 | 35.40 | 35.40 | -1.39% | 10,876 |
| 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 |