aXichem AB Class A AXIC_A
OMXSTO · Sweden · Process Industries
SEK 2.00-0.15 (-6.98%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 2.15 | +0.47% | SEK 2.16 | SEK 2.16 | SEK 2.10 | 25.04K |
| 2026-09-29 | SEK 2.14 | -1.83% | SEK 2.19 | SEK 2.19 | SEK 2.10 | 52.07K |
| 2026-09-28 | SEK 2.18 | +3.81% | SEK 2.11 | SEK 2.25 | SEK 2.11 | 3.47K |
| 2026-09-25 | SEK 2.10 | -2.33% | SEK 2.20 | SEK 2.20 | SEK 2.10 | 85.19K |
| 2026-09-24 | SEK 2.15 | -4.02% | SEK 2.22 | SEK 2.22 | SEK 2.14 | 10.22K |
| 2026-09-23 | SEK 2.24 | -0.44% | SEK 2.20 | SEK 2.26 | SEK 2.02 | 23.73K |
| 2026-09-22 | SEK 2.25 | +3.21% | SEK 2.26 | SEK 2.26 | SEK 2.11 | 63.64K |
| 2026-09-21 | SEK 2.18 | +13.84% | SEK 1.95 | SEK 2.31 | SEK 1.95 | 115.11K |
| 2026-09-18 | SEK 1.91 | +5.80% | SEK 1.85 | SEK 1.92 | SEK 1.84 | 61.40K |
| 2026-09-17 | SEK 1.81 | +1.97% | SEK 1.81 | SEK 1.85 | SEK 1.72 | 52.39K |
| 2026-09-16 | SEK 1.77 | +2.90% | SEK 1.82 | SEK 1.82 | SEK 1.70 | 218.80K |
| 2026-09-15 | SEK 1.73 | -6.25% | SEK 1.84 | SEK 1.84 | SEK 1.71 | 86.74K |
| 2026-09-14 | SEK 1.84 | +0.82% | SEK 1.89 | SEK 1.89 | SEK 1.70 | 170.16K |
| 2026-09-11 | SEK 1.83 | 0.00% | SEK 1.90 | SEK 1.90 | SEK 1.76 | 178.32K |
| 2026-09-10 | SEK 1.83 | +1.11% | SEK 1.79 | SEK 1.90 | SEK 1.75 | 247.99K |
| 2026-09-09 | SEK 1.80 | -4.75% | SEK 1.96 | SEK 1.96 | SEK 1.77 | 62.91K |
| 2026-09-08 | SEK 1.89 | +3.55% | SEK 1.90 | SEK 1.97 | SEK 1.81 | 164.62K |
| 2026-09-07 | SEK 1.83 | -12.86% | SEK 1.98 | SEK 2.09 | SEK 1.83 | 60.75K |
| 2026-09-04 | SEK 2.10 | +5.00% | SEK 1.96 | SEK 2.15 | SEK 1.94 | 28.79K |
| 2026-09-03 | SEK 2.00 | -8.26% | SEK 2.20 | SEK 2.20 | SEK 1.96 | 43.43K |
| 2026-09-02 | SEK 2.18 | +2.83% | SEK 2.05 | SEK 2.32 | SEK 1.78 | 15.45K |
| 2026-09-01 | SEK 2.12 | +4.95% | SEK 2.35 | SEK 2.35 | SEK 2.11 | 9.80K |
| 2026-08-31 | SEK 2.02 | -8.18% | SEK 2.31 | SEK 2.69 | SEK 1.90 | 323.30K |
| 2026-08-28 | SEK 2.20 | -7.95% | SEK 2.26 | SEK 2.40 | SEK 2.02 | 112.83K |
| 2026-08-27 | SEK 2.39 | -11.15% | SEK 2.68 | SEK 2.68 | SEK 2.23 | 23.14K |
| 2026-08-26 | SEK 2.69 | +2.67% | SEK 2.63 | SEK 2.80 | SEK 2.50 | 32.60K |
| 2026-08-25 | SEK 2.62 | +4.38% | SEK 2.58 | SEK 2.83 | SEK 2.58 | 23.93K |
| 2026-08-24 | SEK 2.51 | -15.77% | SEK 2.84 | SEK 2.90 | SEK 2.51 | 112.08K |
| 2026-08-21 | SEK 2.98 | +2.76% | SEK 2.98 | SEK 2.98 | SEK 2.84 | 5.30K |
| 2026-08-20 | SEK 2.90 | 0.00% | SEK 2.90 | SEK 2.98 | SEK 2.90 | 11.02K |
| 2026-08-19 | SEK 2.90 | +0.69% | SEK 2.88 | SEK 2.92 | SEK 2.88 | 8.32K |
| 2026-08-18 | SEK 2.88 | -0.69% | SEK 2.89 | SEK 2.89 | SEK 2.78 | 11.87K |
| 2026-08-17 | SEK 2.90 | +1.05% | SEK 2.88 | SEK 2.91 | SEK 2.88 | 5.05K |
| 2026-08-14 | SEK 2.87 | -2.38% | SEK 2.93 | SEK 2.94 | SEK 2.87 | 11.72K |
| 2026-08-13 | SEK 2.94 | -1.34% | SEK 2.97 | SEK 2.98 | SEK 2.92 | 18.53K |
| 2026-08-12 | SEK 2.98 | +0.68% | SEK 2.92 | SEK 2.99 | SEK 2.84 | 15.97K |
| 2026-08-11 | SEK 2.96 | -5.13% | SEK 3.12 | SEK 3.14 | SEK 2.92 | 31.74K |
| 2026-08-10 | SEK 3.12 | +5.05% | SEK 3.11 | SEK 3.20 | SEK 2.69 | 28.63K |
| 2026-08-07 | SEK 2.97 | +8.39% | SEK 2.74 | SEK 2.97 | SEK 2.65 | 55.89K |
| 2026-08-06 | SEK 2.74 | -11.04% | SEK 3.00 | SEK 3.00 | SEK 2.62 | 84.50K |
| 2026-08-05 | SEK 3.08 | -11.24% | SEK 3.25 | SEK 3.25 | SEK 3.00 | 119.37K |
| 2026-08-04 | SEK 3.47 | +2.66% | SEK 3.50 | SEK 3.62 | SEK 3.25 | 15.44K |
| 2026-08-03 | SEK 3.38 | -5.59% | SEK 3.50 | SEK 3.50 | SEK 3.23 | 65.04K |
| 2026-07-31 | SEK 3.58 | +11.18% | SEK 3.46 | SEK 3.73 | SEK 3.25 | 45.69K |
| 2026-07-30 | SEK 3.22 | -2.42% | SEK 3.45 | SEK 3.46 | SEK 3.15 | 22.34K |
| 2026-07-29 | SEK 3.30 | +1.85% | SEK 3.24 | SEK 3.95 | SEK 3.10 | 48.57K |
| 2026-07-28 | SEK 3.24 | -12.43% | SEK 3.70 | SEK 3.85 | SEK 3.05 | 87.40K |
| 2026-07-27 | SEK 3.70 | +17.83% | SEK 3.14 | SEK 3.87 | SEK 2.76 | 212.78K |
| 2026-07-24 | SEK 3.14 | +16.73% | SEK 2.34 | SEK 4.00 | SEK 2.34 | 265.22K |
| 2026-07-23 | SEK 2.69 | +3.07% | SEK 2.61 | SEK 2.74 | SEK 2.60 | 11.32K |
| 2026-07-22 | SEK 2.61 | -0.76% | SEK 2.62 | SEK 2.62 | SEK 2.45 | 13.31K |
| 2026-07-21 | SEK 2.63 | -5.05% | SEK 2.75 | SEK 2.75 | SEK 2.49 | 21.16K |
| 2026-07-20 | SEK 2.77 | +8.20% | SEK 2.25 | SEK 2.91 | SEK 2.25 | 11.73K |
| 2026-07-17 | SEK 2.56 | -7.91% | SEK 2.60 | SEK 2.89 | SEK 2.56 | 49.19K |
| 2026-07-16 | SEK 2.78 | -2.46% | SEK 2.51 | SEK 2.80 | SEK 2.51 | 39.59K |
| 2026-07-15 | SEK 2.85 | +8.78% | SEK 2.62 | SEK 2.95 | SEK 2.50 | 116.49K |
| 2026-07-14 | SEK 2.62 | -3.32% | SEK 2.57 | SEK 2.65 | SEK 2.40 | 73.25K |
| 2026-07-13 | SEK 2.71 | +13.39% | SEK 2.39 | SEK 2.72 | SEK 2.12 | 218.73K |
| 2026-07-10 | SEK 2.39 | 0.00% | SEK 2.25 | SEK 2.39 | SEK 2.07 | 19.25K |
| 2026-07-09 | SEK 2.39 | -13.09% | SEK 2.79 | SEK 2.87 | SEK 2.26 | 61.28K |
| 2026-07-08 | SEK 2.75 | +9.13% | SEK 2.52 | SEK 2.97 | SEK 2.32 | 79.91K |
| 2026-07-07 | SEK 2.52 | +17.21% | SEK 2.19 | SEK 2.99 | SEK 2.18 | 55.98K |
| 2026-07-06 | SEK 2.15 | -0.92% | SEK 2.17 | SEK 2.17 | SEK 2.10 | 16.66K |
| 2026-07-03 | SEK 2.17 | +1.40% | SEK 2.13 | SEK 2.24 | SEK 1.82 | 126.47K |
| 2026-07-02 | SEK 2.14 | +22.99% | SEK 1.74 | SEK 3.24 | SEK 1.74 | 211.27K |
| 2026-07-01 | SEK 1.74 | +5.78% | SEK 1.69 | SEK 1.75 | SEK 1.61 | 82.53K |
| 2026-06-30 | SEK 1.64 | -2.08% | SEK 1.64 | SEK 1.72 | SEK 1.61 | 54.90K |
| 2026-06-29 | SEK 1.68 | +2.13% | SEK 1.64 | SEK 1.70 | SEK 1.64 | 73.72K |
| 2026-06-26 | SEK 1.64 | +3.79% | SEK 1.59 | SEK 1.70 | SEK 1.59 | 109.01K |
| 2026-06-25 | SEK 1.59 | +8.56% | SEK 1.43 | SEK 1.60 | SEK 1.43 | 113.89K |
| 2026-06-24 | SEK 1.46 | +11.03% | SEK 1.32 | SEK 1.46 | SEK 1.28 | 18.53K |
| 2026-06-23 | SEK 1.32 | +1.54% | SEK 1.26 | SEK 1.32 | SEK 1.26 | 36.25K |
| 2026-06-22 | SEK 1.29 | -0.38% | SEK 1.30 | SEK 1.30 | SEK 1.26 | 51.08K |
| 2026-06-18 | SEK 1.30 | +0.39% | SEK 1.32 | SEK 1.32 | SEK 1.29 | 2.76K |
| 2026-06-17 | SEK 1.29 | +1.57% | SEK 1.29 | SEK 1.32 | SEK 1.29 | 32.18K |
| 2026-06-16 | SEK 1.27 | -1.16% | SEK 1.27 | SEK 1.29 | SEK 1.25 | 26.91K |
| 2026-06-15 | SEK 1.29 | -1.90% | SEK 1.27 | SEK 1.30 | SEK 1.26 | 217.75K |
| 2026-06-12 | SEK 1.32 | -2.23% | SEK 1.27 | SEK 1.35 | SEK 1.27 | 3.37K |
| 2026-06-11 | SEK 1.35 | +0.37% | SEK 1.36 | SEK 1.36 | SEK 1.26 | 15.46K |
| 2026-06-10 | SEK 1.34 | +6.35% | SEK 1.32 | SEK 1.34 | SEK 1.32 | 879 |
| 2026-06-09 | SEK 1.26 | -4.55% | SEK 1.32 | SEK 1.36 | SEK 1.26 | 9.17K |
| 2026-06-08 | SEK 1.32 | -3.65% | SEK 1.27 | SEK 1.36 | SEK 1.27 | 4.80K |
| 2026-06-05 | SEK 1.37 | -0.36% | SEK 1.38 | SEK 1.38 | SEK 1.26 | 23.81K |
| 2026-06-04 | SEK 1.38 | +10.00% | SEK 1.25 | SEK 1.47 | SEK 1.25 | 8.27K |
| 2026-06-03 | SEK 1.25 | -4.21% | SEK 1.22 | SEK 1.48 | SEK 1.22 | 12.67K |
| 2026-06-02 | SEK 1.30 | -3.69% | SEK 1.36 | SEK 1.44 | SEK 1.30 | 8.66K |
| 2026-06-01 | SEK 1.36 | -5.24% | SEK 1.48 | SEK 1.48 | SEK 1.36 | 11.54K |
| 2026-05-29 | SEK 1.43 | -1.38% | SEK 1.49 | SEK 1.49 | SEK 1.41 | 9.49K |
| 2026-05-28 | SEK 1.45 | -0.34% | SEK 1.50 | SEK 1.50 | SEK 1.41 | 47.44K |
| 2026-05-27 | SEK 1.46 | -1.02% | SEK 1.50 | SEK 1.50 | SEK 1.43 | 155.15K |