aXichem AB (STO:AXIC.A)
Sweden · Delayed Price · Currency is SEK 1.520
-0.060 (-3.80%)
Mar 23, 2026, 10:35 AM CET
aXichem AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.50 | 1.60 | 1.41 | 1.52 | - | -3.80% | 1,937 |
| Mar 20, 2026 | 1.65 | 1.65 | 1.46 | 1.58 | 1.58 | -2.17% | 51,099 |
| Mar 19, 2026 | 1.65 | 1.65 | 1.47 | 1.62 | 1.62 | -2.12% | 34,814 |
| Mar 18, 2026 | 1.41 | 1.98 | 1.39 | 1.65 | 1.65 | 23.60% | 315,943 |
| Mar 17, 2026 | 1.29 | 1.35 | 1.26 | 1.34 | 1.34 | 2.69% | 193,541 |
| Mar 16, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 1.96% | 20,757 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.19 | 1.28 | 1.28 | 4.51% | 48,488 |
| Mar 12, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | 17,666 |
| Mar 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 1,244 |
| Mar 10, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | -1.99% | 23,980 |
| Mar 9, 2026 | 1.29 | 1.29 | 1.19 | 1.26 | 1.26 | -1.57% | 46,848 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | - | 7,255 |
| Mar 5, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 3.24% | 26,083 |
| Mar 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | 6,145 |
| Mar 3, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | 0.41% | 18,958 |
| Mar 2, 2026 | 1.22 | 1.23 | 1.19 | 1.23 | 1.23 | - | 59,002 |
| Feb 27, 2026 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | 2.08% | 5,541 |
| Feb 26, 2026 | 1.23 | 1.23 | 1.16 | 1.20 | 1.20 | -2.04% | 79,941 |
| Feb 25, 2026 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 4.70% | 86,317 |
| Feb 24, 2026 | 1.21 | 1.31 | 1.16 | 1.17 | 1.17 | -2.90% | 67,915 |
| Feb 23, 2026 | 1.21 | 1.28 | 1.17 | 1.21 | 1.21 | -9.06% | 92,941 |
| Feb 20, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | 2.71% | 35,272 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.15 | 1.29 | 1.29 | -3.73% | 31,888 |
| Feb 18, 2026 | 1.36 | 1.36 | 1.30 | 1.34 | 1.34 | 0.37% | 33,199 |
| Feb 17, 2026 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | 2.69% | 78,613 |
| Feb 16, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | -1.89% | 2,111 |
| Feb 13, 2026 | 1.35 | 1.35 | 1.14 | 1.33 | 1.33 | -2.57% | 56,603 |
| Feb 12, 2026 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | 2.26% | 15,616 |
| Feb 11, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -3.27% | 1,488 |
| Feb 10, 2026 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | -0.36% | 47,575 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.27 | 1.38 | 1.38 | 1.10% | 53,693 |
| Feb 6, 2026 | 1.35 | 1.39 | 1.28 | 1.37 | 1.37 | 1.11% | 84,688 |
| Feb 5, 2026 | 1.48 | 1.48 | 1.19 | 1.35 | 1.35 | 4.25% | 118,413 |
| Feb 4, 2026 | 1.56 | 1.56 | 1.29 | 1.30 | 1.30 | -31.66% | 374,844 |
| Feb 3, 2026 | 1.82 | 1.95 | 1.82 | 1.90 | 1.90 | 2.43% | 1,507 |
| Feb 2, 2026 | 1.75 | 1.85 | 1.71 | 1.85 | 1.85 | 2.49% | 52,617 |
| Jan 30, 2026 | 1.87 | 1.95 | 1.70 | 1.81 | 1.81 | -3.48% | 82,094 |
| Jan 29, 2026 | 1.70 | 1.87 | 1.70 | 1.87 | 1.87 | 4.47% | 12,811 |
| Jan 28, 2026 | 1.79 | 1.84 | 1.79 | 1.79 | 1.79 | -0.28% | 34,523 |
| Jan 27, 2026 | 1.71 | 1.85 | 1.70 | 1.80 | 1.80 | -4.01% | 4,948 |
| Jan 26, 2026 | 1.77 | 1.89 | 1.72 | 1.87 | 1.87 | 6.25% | 21,396 |
| Jan 23, 2026 | 1.76 | 1.82 | 1.60 | 1.76 | 1.76 | 0.28% | 12,889 |
| Jan 22, 2026 | 1.83 | 1.94 | 1.67 | 1.76 | 1.76 | -9.54% | 37,119 |
| Jan 21, 2026 | 2.00 | 2.00 | 1.82 | 1.94 | 1.94 | 4.02% | 16,244 |
| Jan 20, 2026 | 2.01 | 2.11 | 1.70 | 1.87 | 1.87 | -8.58% | 142,130 |
| Jan 19, 2026 | 2.01 | 2.09 | 2.00 | 2.04 | 2.04 | -0.49% | 6,628 |
| Jan 16, 2026 | 2.01 | 2.09 | 1.97 | 2.05 | 2.05 | 0.99% | 56,926 |
| Jan 15, 2026 | 2.05 | 2.09 | 1.95 | 2.03 | 2.03 | -0.98% | 79,289 |
| Jan 14, 2026 | 2.20 | 2.20 | 2.05 | 2.05 | 2.05 | -5.96% | 6,987 |
| Jan 13, 2026 | 2.11 | 2.20 | 2.10 | 2.18 | 2.18 | -1.36% | 16,379 |