aXichem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	2.35	2.36	2.28	2.36	2.36	-0.42%	22,525
Dec 11, 2025	2.30	2.37	2.30	2.37	2.37	-1.25%	15,736
Dec 10, 2025	2.23	2.40	2.23	2.40	2.40	3.45%	18,890
Dec 9, 2025	2.29	2.41	2.23	2.32	2.32	-4.13%	18,533
Dec 8, 2025	2.25	2.57	2.25	2.42	2.42	7.56%	76,821
Dec 5, 2025	2.45	2.45	2.16	2.25	2.25	-8.16%	61,034
Dec 4, 2025	2.29	2.57	2.24	2.45	2.45	7.46%	56,293
Dec 3, 2025	2.44	2.44	2.21	2.28	2.28	-6.56%	104,098
Dec 2, 2025	2.38	2.50	2.37	2.44	2.44	2.52%	41,649
Dec 1, 2025	2.38	2.40	2.20	2.38	2.38	-	45,560
Nov 28, 2025	2.45	2.50	2.22	2.38	2.38	2.59%	18,466
Nov 27, 2025	2.38	2.38	2.25	2.32	2.32	-0.43%	9,421
Nov 26, 2025	2.40	2.40	2.32	2.33	2.33	-4.12%	36,696
Nov 25, 2025	2.49	2.49	2.40	2.43	2.43	-0.41%	9,415
Nov 24, 2025	2.44	2.54	2.40	2.44	2.44	-0.41%	19,293
Nov 21, 2025	2.46	2.59	2.37	2.45	2.45	-5.77%	32,178
Nov 20, 2025	2.62	2.62	2.37	2.60	2.60	6.12%	44,939
Nov 19, 2025	2.52	2.54	2.36	2.45	2.45	-3.92%	24,423
Nov 18, 2025	2.63	2.63	2.52	2.55	2.55	-1.54%	2,538
Nov 17, 2025	2.69	2.79	2.50	2.59	2.59	-1.52%	29,776
Nov 14, 2025	2.45	2.63	2.41	2.63	2.63	6.05%	12,046
Nov 13, 2025	2.53	2.53	2.46	2.48	2.48	-1.98%	8,587
Nov 12, 2025	2.50	2.55	2.49	2.53	2.53	-1.56%	18,082
Nov 11, 2025	2.60	2.60	2.45	2.57	2.57	-0.77%	20,330
Nov 10, 2025	2.61	2.66	2.52	2.59	2.59	7.47%	25,926
Nov 7, 2025	2.51	2.59	2.41	2.41	2.41	-7.31%	12,846
Nov 6, 2025	2.58	2.73	2.50	2.60	2.60	-0.76%	74,667
Nov 5, 2025	2.66	2.74	2.53	2.62	2.62	0.77%	16,049
Nov 4, 2025	2.53	2.60	2.53	2.60	2.60	-5.11%	17,494