CombinedX AB CX
OMXSTO · Sweden · Commercial Services
SEK 26.70-0.20 (-0.74%)
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 26.90 | 0.00% | SEK 27.10 | SEK 27.20 | SEK 26.20 | 43.29K |
| 2026-09-29 | SEK 26.90 | -0.74% | SEK 27.00 | SEK 27.00 | SEK 25.90 | 31.98K |
| 2026-09-28 | SEK 27.10 | -0.73% | SEK 27.40 | SEK 27.50 | SEK 26.30 | 102.17K |
| 2026-09-25 | SEK 27.30 | +12.81% | SEK 24.50 | SEK 27.30 | SEK 24.20 | 366.43K |
| 2026-09-24 | SEK 24.20 | -1.22% | SEK 24.50 | SEK 25.60 | SEK 23.90 | 30.17K |
| 2026-09-23 | SEK 24.50 | +1.66% | SEK 24.00 | SEK 25.40 | SEK 23.90 | 37.11K |
| 2026-09-22 | SEK 24.10 | -1.63% | SEK 24.80 | SEK 25.80 | SEK 24.10 | 30.21K |
| 2026-09-21 | SEK 24.50 | -38.29% | SEK 31.60 | SEK 31.60 | SEK 24.50 | 170.87K |
| 2026-09-18 | SEK 39.70 | +0.51% | SEK 40.00 | SEK 40.20 | SEK 38.00 | 271.38K |
| 2026-09-17 | SEK 39.50 | +0.25% | SEK 39.40 | SEK 40.80 | SEK 38.60 | 46.93K |
| 2026-09-16 | SEK 39.40 | -0.76% | SEK 39.40 | SEK 39.90 | SEK 39.00 | 15.86K |
| 2026-09-15 | SEK 39.70 | +1.79% | SEK 39.70 | SEK 39.90 | SEK 39.60 | 24.89K |
| 2026-09-14 | SEK 39.00 | +0.26% | SEK 39.00 | SEK 40.40 | SEK 38.60 | 22.23K |
| 2026-09-11 | SEK 38.90 | -1.77% | SEK 39.60 | SEK 39.80 | SEK 38.20 | 23.73K |
| 2026-09-10 | SEK 39.60 | -0.50% | SEK 39.80 | SEK 40.00 | SEK 39.10 | 5.07K |
| 2026-09-09 | SEK 39.80 | -2.93% | SEK 41.10 | SEK 41.10 | SEK 39.00 | 26.86K |
| 2026-09-08 | SEK 41.00 | 0.00% | SEK 41.50 | SEK 41.50 | SEK 40.60 | 34.19K |
| 2026-09-07 | SEK 41.00 | +3.54% | SEK 39.70 | SEK 41.80 | SEK 39.70 | 198.11K |
| 2026-09-04 | SEK 39.60 | +3.94% | SEK 38.80 | SEK 39.80 | SEK 38.00 | 59.27K |
| 2026-09-03 | SEK 38.10 | -1.80% | SEK 38.90 | SEK 39.10 | SEK 38.10 | 10.97K |
| 2026-09-02 | SEK 38.80 | -0.77% | SEK 39.10 | SEK 39.50 | SEK 38.60 | 22.06K |
| 2026-09-01 | SEK 39.10 | -0.26% | SEK 38.50 | SEK 39.30 | SEK 38.10 | 12.33K |
| 2026-08-31 | SEK 39.20 | +1.82% | SEK 38.60 | SEK 39.50 | SEK 38.00 | 28.94K |
| 2026-08-28 | SEK 38.50 | -1.28% | SEK 39.20 | SEK 39.70 | SEK 38.00 | 35.52K |
| 2026-08-27 | SEK 39.00 | +4.28% | SEK 37.60 | SEK 40.30 | SEK 37.60 | 275.51K |
| 2026-08-26 | SEK 37.40 | +12.99% | SEK 33.60 | SEK 38.00 | SEK 33.00 | 516.30K |
| 2026-08-25 | SEK 33.10 | 0.00% | SEK 33.40 | SEK 33.40 | SEK 33.10 | 1.63K |
| 2026-08-24 | SEK 33.10 | +0.30% | SEK 33.00 | SEK 33.50 | SEK 33.00 | 346 |
| 2026-08-21 | SEK 33.00 | -0.90% | SEK 33.30 | SEK 33.30 | SEK 32.80 | 687 |
| 2026-08-20 | SEK 33.30 | -1.77% | SEK 34.60 | SEK 34.60 | SEK 32.50 | 13.36K |
| 2026-08-19 | SEK 33.90 | -2.31% | SEK 33.90 | SEK 34.70 | SEK 33.80 | 7.13K |
| 2026-08-18 | SEK 34.70 | 0.00% | SEK 34.90 | SEK 34.90 | SEK 34.40 | 641 |
| 2026-08-17 | SEK 34.70 | -0.86% | SEK 34.80 | SEK 35.50 | SEK 34.70 | 5.35K |
| 2026-08-14 | SEK 35.00 | +2.94% | SEK 34.30 | SEK 35.00 | SEK 34.00 | 7.14K |
| 2026-08-13 | SEK 34.00 | +3.66% | SEK 32.80 | SEK 34.00 | SEK 32.80 | 8.57K |
| 2026-08-12 | SEK 32.80 | -0.61% | SEK 33.00 | SEK 33.00 | SEK 32.00 | 5.98K |
| 2026-08-11 | SEK 33.00 | -2.65% | SEK 33.40 | SEK 33.90 | SEK 32.90 | 10.08K |
| 2026-08-10 | SEK 33.90 | 0.00% | SEK 34.00 | SEK 34.00 | SEK 33.10 | 3.89K |
| 2026-08-07 | SEK 33.90 | -0.29% | SEK 34.00 | SEK 34.20 | SEK 33.50 | 9.17K |
| 2026-08-06 | SEK 34.00 | -1.16% | SEK 34.70 | SEK 34.70 | SEK 33.50 | 4.56K |
| 2026-08-05 | SEK 34.40 | +1.18% | SEK 33.40 | SEK 34.50 | SEK 33.30 | 3.25K |
| 2026-08-04 | SEK 34.00 | -0.58% | SEK 34.20 | SEK 35.00 | SEK 33.40 | 8.40K |
| 2026-08-03 | SEK 34.20 | +0.29% | SEK 33.90 | SEK 34.90 | SEK 33.50 | 4.86K |
| 2026-07-31 | SEK 34.10 | -2.29% | SEK 33.80 | SEK 34.30 | SEK 33.70 | 1.68K |
| 2026-07-30 | SEK 34.90 | +6.08% | SEK 32.50 | SEK 36.00 | SEK 32.50 | 4.35K |
| 2026-07-29 | SEK 32.90 | +0.92% | SEK 33.40 | SEK 33.40 | SEK 32.60 | 13.37K |
| 2026-07-28 | SEK 32.60 | -0.61% | SEK 33.40 | SEK 33.40 | SEK 32.50 | 10.15K |
| 2026-07-27 | SEK 32.80 | +3.47% | SEK 32.40 | SEK 33.50 | SEK 31.70 | 16.81K |
| 2026-07-24 | SEK 31.70 | 0.00% | SEK 32.20 | SEK 32.70 | SEK 31.50 | 21.48K |
| 2026-07-23 | SEK 31.70 | +0.32% | SEK 31.40 | SEK 32.00 | SEK 31.40 | 2.87K |
| 2026-07-22 | SEK 31.60 | +0.32% | SEK 32.20 | SEK 32.20 | SEK 31.40 | 9.52K |
| 2026-07-21 | SEK 31.50 | -0.32% | SEK 31.60 | SEK 32.90 | SEK 31.30 | 5.91K |
| 2026-07-20 | SEK 31.60 | -1.86% | SEK 32.20 | SEK 32.20 | SEK 31.20 | 8.79K |
| 2026-07-17 | SEK 32.20 | -9.80% | SEK 32.90 | SEK 33.00 | SEK 29.30 | 89.03K |
| 2026-07-16 | SEK 35.70 | +1.42% | SEK 35.00 | SEK 35.70 | SEK 34.50 | 3.46K |
| 2026-07-15 | SEK 35.20 | +1.73% | SEK 35.00 | SEK 35.20 | SEK 34.80 | 1.19K |
| 2026-07-14 | SEK 34.60 | 0.00% | SEK 35.50 | SEK 35.50 | SEK 34.60 | 776 |
| 2026-07-13 | SEK 34.60 | -1.70% | SEK 34.50 | SEK 35.00 | SEK 34.00 | 31.11K |
| 2026-07-10 | SEK 35.20 | +0.57% | SEK 35.50 | SEK 35.50 | SEK 35.20 | 2.67K |
| 2026-07-09 | SEK 35.00 | -0.57% | SEK 35.70 | SEK 35.70 | SEK 34.70 | 10.59K |
| 2026-07-08 | SEK 35.20 | -1.12% | SEK 35.70 | SEK 35.70 | SEK 35.20 | 1.75K |
| 2026-07-07 | SEK 35.60 | +1.14% | SEK 35.30 | SEK 35.60 | SEK 35.30 | 2.21K |
| 2026-07-06 | SEK 35.20 | -3.03% | SEK 35.80 | SEK 36.10 | SEK 34.80 | 18.69K |
| 2026-07-03 | SEK 36.30 | -0.82% | SEK 35.90 | SEK 36.40 | SEK 35.90 | 1.04K |
| 2026-07-02 | SEK 36.60 | 0.00% | SEK 36.30 | SEK 36.70 | SEK 36.00 | 6.55K |
| 2026-07-01 | SEK 36.60 | +1.67% | SEK 35.40 | SEK 36.60 | SEK 35.40 | 5.36K |
| 2026-06-30 | SEK 36.00 | +0.84% | SEK 35.70 | SEK 36.40 | SEK 35.60 | 10.76K |
| 2026-06-29 | SEK 35.70 | -1.65% | SEK 35.40 | SEK 36.90 | SEK 35.30 | 6.14K |
| 2026-06-26 | SEK 36.30 | +1.40% | SEK 35.60 | SEK 36.30 | SEK 35.10 | 3.54K |
| 2026-06-25 | SEK 35.80 | -1.92% | SEK 35.90 | SEK 36.70 | SEK 35.80 | 1.98K |
| 2026-06-24 | SEK 36.50 | +2.24% | SEK 36.20 | SEK 36.50 | SEK 35.50 | 7.61K |
| 2026-06-23 | SEK 35.70 | -0.56% | SEK 35.90 | SEK 36.00 | SEK 35.50 | 2.79K |
| 2026-06-22 | SEK 35.90 | -1.10% | SEK 36.60 | SEK 36.60 | SEK 35.90 | 7.43K |
| 2026-06-18 | SEK 36.30 | -1.36% | SEK 36.40 | SEK 36.90 | SEK 36.00 | 11.02K |
| 2026-06-17 | SEK 36.80 | -0.27% | SEK 36.00 | SEK 36.80 | SEK 36.00 | 1.95K |
| 2026-06-16 | SEK 36.90 | +1.10% | SEK 36.40 | SEK 37.00 | SEK 36.30 | 6.08K |
| 2026-06-15 | SEK 36.50 | -0.54% | SEK 36.50 | SEK 37.10 | SEK 36.50 | 2.76K |
| 2026-06-12 | SEK 36.70 | +0.55% | SEK 37.00 | SEK 37.00 | SEK 36.60 | 1.48K |
| 2026-06-11 | SEK 36.50 | -2.14% | SEK 37.20 | SEK 37.20 | SEK 36.10 | 8.43K |
| 2026-06-10 | SEK 37.30 | -1.84% | SEK 37.40 | SEK 37.70 | SEK 36.80 | 2.03K |
| 2026-06-09 | SEK 38.00 | -0.26% | SEK 38.10 | SEK 38.10 | SEK 37.30 | 5.74K |
| 2026-06-08 | SEK 38.10 | +0.26% | SEK 38.10 | SEK 38.60 | SEK 37.30 | 9.90K |
| 2026-06-05 | SEK 38.00 | +0.53% | SEK 37.80 | SEK 38.30 | SEK 37.50 | 10.76K |
| 2026-06-04 | SEK 37.80 | -0.79% | SEK 37.30 | SEK 37.80 | SEK 37.20 | 4.43K |
| 2026-06-03 | SEK 38.10 | +1.60% | SEK 37.50 | SEK 38.40 | SEK 37.50 | 6.93K |
| 2026-06-02 | SEK 37.50 | -1.06% | SEK 37.80 | SEK 37.80 | SEK 37.20 | 6.77K |
| 2026-06-01 | SEK 37.90 | 0.00% | SEK 37.90 | SEK 38.50 | SEK 37.90 | 19.80K |
| 2026-05-29 | SEK 37.90 | +1.88% | SEK 37.90 | SEK 38.20 | SEK 37.40 | 9.38K |
| 2026-05-28 | SEK 37.20 | -1.59% | SEK 38.50 | SEK 38.50 | SEK 37.20 | 11.83K |
| 2026-05-27 | SEK 37.80 | -1.82% | SEK 38.60 | SEK 39.00 | SEK 37.00 | 18.40K |