Collaxio AB (publ) Class B COLLAX
OMXSTO · Sweden · Finance
SEK 0.4200-0.01 (-2.10%)
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 0.43 | -1.38% | SEK 0.43 | SEK 0.44 | SEK 0.40 | 24.18K |
| 2026-09-29 | SEK 0.44 | +6.62% | SEK 0.41 | SEK 0.44 | SEK 0.41 | 61.44K |
| 2026-09-28 | SEK 0.41 | -9.13% | SEK 0.45 | SEK 0.45 | SEK 0.40 | 145.95K |
| 2026-09-25 | SEK 0.45 | 0.00% | SEK 0.44 | SEK 0.45 | SEK 0.41 | 38.32K |
| 2026-09-24 | SEK 0.45 | -0.22% | SEK 0.40 | SEK 0.45 | SEK 0.40 | 43.47K |
| 2026-09-23 | SEK 0.45 | 0.00% | SEK 0.45 | SEK 0.45 | SEK 0.41 | 34.40K |
| 2026-09-22 | SEK 0.45 | +7.14% | SEK 0.44 | SEK 0.45 | SEK 0.40 | 7.97K |
| 2026-09-21 | SEK 0.42 | -8.30% | SEK 0.43 | SEK 0.46 | SEK 0.40 | 96.89K |
| 2026-09-18 | SEK 0.46 | +4.09% | SEK 0.46 | SEK 0.46 | SEK 0.42 | 38.43K |
| 2026-09-17 | SEK 0.44 | +2.33% | SEK 0.44 | SEK 0.46 | SEK 0.44 | 62.48K |
| 2026-09-16 | SEK 0.43 | -10.42% | SEK 0.45 | SEK 0.47 | SEK 0.42 | 102.24K |
| 2026-09-15 | SEK 0.48 | +1.27% | SEK 0.47 | SEK 0.48 | SEK 0.45 | 21.65K |
| 2026-09-14 | SEK 0.47 | +0.85% | SEK 0.47 | SEK 0.48 | SEK 0.45 | 5.85K |
| 2026-09-11 | SEK 0.47 | -1.26% | SEK 0.47 | SEK 0.47 | SEK 0.44 | 1.55K |
| 2026-09-10 | SEK 0.48 | -0.42% | SEK 0.45 | SEK 0.48 | SEK 0.44 | 3.91K |
| 2026-09-09 | SEK 0.48 | +2.36% | SEK 0.48 | SEK 0.48 | SEK 0.45 | 8.67K |
| 2026-09-08 | SEK 0.47 | +5.66% | SEK 0.44 | SEK 0.48 | SEK 0.44 | 24.87K |
| 2026-09-07 | SEK 0.44 | -9.80% | SEK 0.50 | SEK 0.50 | SEK 0.43 | 202.45K |
| 2026-09-04 | SEK 0.49 | -1.21% | SEK 0.46 | SEK 0.50 | SEK 0.46 | 7.02K |
| 2026-09-03 | SEK 0.50 | 0.00% | SEK 0.50 | SEK 0.50 | SEK 0.46 | 20.66K |
| 2026-09-02 | SEK 0.50 | +1.64% | SEK 0.50 | SEK 0.50 | SEK 0.46 | 1.17K |
| 2026-09-01 | SEK 0.49 | +3.83% | SEK 0.46 | SEK 0.49 | SEK 0.45 | 17.35K |
| 2026-08-31 | SEK 0.47 | -5.62% | SEK 0.46 | SEK 0.47 | SEK 0.46 | 15.07K |
| 2026-08-28 | SEK 0.50 | +0.81% | SEK 0.50 | SEK 0.50 | SEK 0.46 | 2.33K |
| 2026-08-27 | SEK 0.49 | -1.00% | SEK 0.50 | SEK 0.50 | SEK 0.47 | 52.06K |
| 2026-08-26 | SEK 0.50 | +8.95% | SEK 0.46 | SEK 0.50 | SEK 0.46 | 1.60K |
| 2026-08-25 | SEK 0.46 | -11.58% | SEK 0.52 | SEK 0.52 | SEK 0.46 | 128.37K |
| 2026-08-24 | SEK 0.52 | +3.60% | SEK 0.50 | SEK 0.52 | SEK 0.46 | 22.67K |
| 2026-08-21 | SEK 0.50 | 0.00% | SEK 0.46 | SEK 0.51 | SEK 0.46 | 21.29K |
| 2026-08-20 | SEK 0.50 | 0.00% | SEK 0.50 | SEK 0.50 | SEK 0.50 | 3.57K |
| 2026-08-19 | SEK 0.50 | -3.47% | SEK 0.52 | SEK 0.52 | SEK 0.45 | 22.86K |
| 2026-08-18 | SEK 0.52 | +15.11% | SEK 0.43 | SEK 0.52 | SEK 0.43 | 10.28K |
| 2026-08-17 | SEK 0.45 | -4.26% | SEK 0.50 | SEK 0.53 | SEK 0.43 | 105.64K |
| 2026-08-14 | SEK 0.47 | +2.17% | SEK 0.54 | SEK 0.54 | SEK 0.46 | 61.13K |
| 2026-08-13 | SEK 0.46 | -4.17% | SEK 0.49 | SEK 0.54 | SEK 0.45 | 25.06K |
| 2026-08-12 | SEK 0.48 | +6.67% | SEK 0.44 | SEK 0.54 | SEK 0.44 | 5.33K |
| 2026-08-11 | SEK 0.45 | +2.27% | SEK 0.44 | SEK 0.58 | SEK 0.44 | 122.23K |
| 2026-08-10 | SEK 0.44 | -2.00% | SEK 0.45 | SEK 0.45 | SEK 0.43 | 18.47K |
| 2026-08-07 | SEK 0.45 | -2.39% | SEK 0.43 | SEK 0.52 | SEK 0.43 | 36.03K |
| 2026-08-06 | SEK 0.46 | +5.99% | SEK 0.43 | SEK 0.46 | SEK 0.43 | 28.93K |
| 2026-08-05 | SEK 0.43 | -4.62% | SEK 0.43 | SEK 0.46 | SEK 0.43 | 52.13K |
| 2026-08-04 | SEK 0.46 | -2.57% | SEK 0.43 | SEK 0.46 | SEK 0.43 | 51.96K |
| 2026-08-03 | SEK 0.47 | -1.89% | SEK 0.48 | SEK 0.48 | SEK 0.40 | 43.49K |
| 2026-07-31 | SEK 0.48 | +1.28% | SEK 0.48 | SEK 0.48 | SEK 0.46 | 2.16K |
| 2026-07-30 | SEK 0.47 | +7.80% | SEK 0.44 | SEK 0.47 | SEK 0.44 | 5.95K |
| 2026-07-29 | SEK 0.44 | -8.98% | SEK 0.48 | SEK 0.48 | SEK 0.44 | 17.54K |
| 2026-07-28 | SEK 0.48 | -3.82% | SEK 0.48 | SEK 0.48 | SEK 0.43 | 14.31K |
| 2026-07-27 | SEK 0.50 | +17.18% | SEK 0.43 | SEK 0.50 | SEK 0.43 | 92.31K |
| 2026-07-24 | SEK 0.43 | -9.57% | SEK 0.47 | SEK 0.47 | SEK 0.41 | 155.75K |
| 2026-07-23 | SEK 0.47 | +2.17% | SEK 0.43 | SEK 0.47 | SEK 0.43 | 2.36K |
| 2026-07-22 | SEK 0.46 | +4.55% | SEK 0.45 | SEK 0.48 | SEK 0.45 | 71.58K |
| 2026-07-21 | SEK 0.44 | -10.39% | SEK 0.45 | SEK 0.46 | SEK 0.43 | 107.85K |
| 2026-07-20 | SEK 0.49 | -1.60% | SEK 0.49 | SEK 0.49 | SEK 0.49 | 2.77K |
| 2026-07-17 | SEK 0.50 | +0.60% | SEK 0.50 | SEK 0.50 | SEK 0.46 | 13.31K |
| 2026-07-16 | SEK 0.50 | -0.40% | SEK 0.45 | SEK 0.50 | SEK 0.45 | 4.68K |
| 2026-07-15 | SEK 0.50 | -1.58% | SEK 0.50 | SEK 0.50 | SEK 0.46 | 20.76K |
| 2026-07-14 | SEK 0.51 | +10.00% | SEK 0.51 | SEK 0.51 | SEK 0.46 | 2.74K |
| 2026-07-13 | SEK 0.46 | -7.82% | SEK 0.44 | SEK 0.52 | SEK 0.44 | 9.95K |
| 2026-07-10 | SEK 0.50 | +16.05% | SEK 0.46 | SEK 0.50 | SEK 0.45 | 35.20K |
| 2026-07-09 | SEK 0.43 | -10.42% | SEK 0.48 | SEK 0.51 | SEK 0.43 | 4.32K |
| 2026-07-08 | SEK 0.48 | -5.51% | SEK 0.46 | SEK 0.51 | SEK 0.46 | 104.84K |
| 2026-07-07 | SEK 0.51 | +1.60% | SEK 0.50 | SEK 0.51 | SEK 0.50 | 15.68K |
| 2026-07-06 | SEK 0.50 | 0.00% | SEK 0.51 | SEK 0.51 | SEK 0.50 | 1.76K |
| 2026-07-03 | SEK 0.50 | +2.04% | SEK 0.48 | SEK 0.52 | SEK 0.48 | 35.32K |
| 2026-07-02 | SEK 0.49 | +2.08% | SEK 0.48 | SEK 0.52 | SEK 0.48 | 33.10K |
| 2026-07-01 | SEK 0.48 | 0.00% | SEK 0.48 | SEK 0.48 | SEK 0.48 | 1.77K |
| 2026-06-30 | SEK 0.48 | -4.76% | SEK 0.50 | SEK 0.51 | SEK 0.48 | 77.76K |
| 2026-06-29 | SEK 0.50 | -1.95% | SEK 0.51 | SEK 0.51 | SEK 0.50 | 19.72K |
| 2026-06-26 | SEK 0.51 | -1.91% | SEK 0.51 | SEK 0.51 | SEK 0.51 | 8.46K |
| 2026-06-25 | SEK 0.52 | 0.00% | SEK 0.53 | SEK 0.53 | SEK 0.51 | 17.66K |
| 2026-06-24 | SEK 0.52 | +3.15% | SEK 0.52 | SEK 0.52 | SEK 0.52 | 170 |
| 2026-06-23 | SEK 0.51 | -2.31% | SEK 0.52 | SEK 0.54 | SEK 0.51 | 46.99K |
| 2026-06-22 | SEK 0.52 | -2.62% | SEK 0.51 | SEK 0.52 | SEK 0.51 | 12.11K |
| 2026-06-18 | SEK 0.53 | +4.71% | SEK 0.51 | SEK 0.54 | SEK 0.51 | 824 |
| 2026-06-17 | SEK 0.51 | -1.92% | SEK 0.52 | SEK 0.52 | SEK 0.51 | 13.37K |
| 2026-06-16 | SEK 0.52 | -3.70% | SEK 0.52 | SEK 0.54 | SEK 0.52 | 50.26K |
| 2026-06-15 | SEK 0.54 | +0.37% | SEK 0.51 | SEK 0.54 | SEK 0.51 | 12.45K |
| 2026-06-12 | SEK 0.54 | +3.07% | SEK 0.51 | SEK 0.54 | SEK 0.51 | 35.68K |
| 2026-06-11 | SEK 0.52 | 0.00% | SEK 0.54 | SEK 0.54 | SEK 0.52 | 40.93K |
| 2026-06-10 | SEK 0.52 | -1.51% | SEK 0.53 | SEK 0.54 | SEK 0.52 | 13.97K |
| 2026-06-09 | SEK 0.53 | +1.92% | SEK 0.52 | SEK 0.53 | SEK 0.50 | 44.03K |
| 2026-06-08 | SEK 0.52 | 0.00% | SEK 0.55 | SEK 0.55 | SEK 0.51 | 12.81K |
| 2026-06-05 | SEK 0.52 | -5.45% | SEK 0.55 | SEK 0.55 | SEK 0.52 | 49.31K |
| 2026-06-04 | SEK 0.55 | +5.77% | SEK 0.52 | SEK 0.55 | SEK 0.52 | 4.01K |
| 2026-06-03 | SEK 0.52 | -5.45% | SEK 0.55 | SEK 0.56 | SEK 0.52 | 6.17K |
| 2026-06-02 | SEK 0.55 | -0.72% | SEK 0.52 | SEK 0.55 | SEK 0.52 | 11.98K |
| 2026-06-01 | SEK 0.55 | -2.81% | SEK 0.56 | SEK 0.56 | SEK 0.52 | 125.17K |
| 2026-05-29 | SEK 0.57 | -1.38% | SEK 0.54 | SEK 0.57 | SEK 0.54 | 85.93K |
| 2026-05-28 | SEK 0.58 | +6.64% | SEK 0.53 | SEK 0.59 | SEK 0.53 | 123.58K |
| 2026-05-27 | SEK 0.54 | +0.37% | SEK 0.54 | SEK 0.54 | SEK 0.54 | 27.03K |