aXichem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	2.11	2.25	2.10	2.21	2.21	0.45%	20,509
Jan 9, 2026	2.11	2.29	2.11	2.20	2.20	-3.93%	3,892
Jan 8, 2026	2.20	2.30	2.16	2.29	2.29	5.53%	18,111
Jan 7, 2026	2.30	2.30	2.01	2.17	2.17	-5.65%	72,219
Jan 5, 2026	2.16	2.30	2.16	2.30	2.30	5.99%	16,260
Jan 2, 2026	2.07	2.26	2.07	2.17	2.17	4.83%	36,858
Dec 30, 2025	2.04	2.15	2.01	2.07	2.07	-3.72%	12,169
Dec 29, 2025	2.10	2.15	2.02	2.15	2.15	2.87%	58,474
Dec 23, 2025	2.07	2.27	2.04	2.09	2.09	1.46%	6,876
Dec 22, 2025	2.06	2.26	2.05	2.06	2.06	-7.21%	85,084
Dec 19, 2025	2.24	2.24	2.13	2.22	2.22	7.25%	3,065
Dec 18, 2025	2.28	2.29	2.06	2.07	2.07	-7.17%	47,596
Dec 17, 2025	2.22	2.24	2.18	2.23	2.23	-1.76%	10,074
Dec 16, 2025	2.08	2.28	2.08	2.27	2.27	3.18%	24,845
Dec 15, 2025	2.28	2.36	2.05	2.20	2.20	-6.78%	245,341