aXichem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.22	2.22	2.14	2.15	2.15	-4.02%	10,219
Sep 23, 2026	2.20	2.26	2.02	2.24	2.24	-0.44%	23,726
Sep 22, 2026	2.26	2.26	2.11	2.25	2.25	3.21%	63,640
Sep 21, 2026	1.95	2.31	1.95	2.18	2.18	13.84%	115,109
Sep 18, 2026	1.85	1.93	1.84	1.92	1.92	5.80%	61,398
Sep 17, 2026	1.81	1.85	1.72	1.81	1.81	1.97%	52,385
Sep 16, 2026	1.82	1.82	1.70	1.78	1.78	2.90%	218,802
Sep 15, 2026	1.84	1.84	1.71	1.73	1.73	-6.25%	86,737
Sep 14, 2026	1.89	1.89	1.70	1.84	1.84	0.82%	170,158
Sep 11, 2026	1.90	1.90	1.77	1.83	1.83	-	178,321
Sep 10, 2026	1.79	1.90	1.75	1.83	1.83	1.11%	247,992
Sep 9, 2026	1.96	1.96	1.77	1.81	1.81	-4.75%	62,912
Sep 8, 2026	1.91	1.97	1.81	1.90	1.90	3.55%	164,618
Sep 7, 2026	1.98	2.09	1.83	1.83	1.83	-12.86%	60,753
Sep 4, 2026	1.96	2.15	1.94	2.10	2.10	5.00%	28,792
Sep 3, 2026	2.20	2.20	1.96	2.00	2.00	-8.26%	43,429
Sep 2, 2026	2.05	2.32	1.78	2.18	2.18	2.83%	15,454
Sep 1, 2026	2.35	2.35	2.11	2.12	2.12	4.95%	9,797
Aug 31, 2026	2.31	2.69	1.90	2.02	2.02	-8.18%	323,295
Aug 28, 2026	2.26	2.40	2.02	2.20	2.20	-7.95%	112,830
Aug 27, 2026	2.68	2.68	2.23	2.39	2.39	-11.15%	23,137
Aug 26, 2026	2.63	2.80	2.50	2.69	2.69	2.67%	32,595
Aug 25, 2026	2.58	2.83	2.58	2.62	2.62	4.38%	23,932
Aug 24, 2026	2.84	2.90	2.51	2.51	2.51	-15.77%	112,080
Aug 21, 2026	2.98	2.98	2.84	2.98	2.98	2.76%	5,297
Aug 20, 2026	2.90	2.98	2.90	2.90	2.90	-	11,023
Aug 19, 2026	2.88	2.92	2.88	2.90	2.90	0.69%	8,323
Aug 18, 2026	2.89	2.89	2.78	2.88	2.88	-0.69%	11,866
Aug 17, 2026	2.88	2.91	2.88	2.90	2.90	1.05%	5,051
Aug 14, 2026	2.93	2.94	2.87	2.87	2.87	-2.38%	11,724
Aug 13, 2026	2.97	2.98	2.92	2.94	2.94	-1.34%	18,529
Aug 12, 2026	2.92	2.99	2.84	2.98	2.98	0.68%	15,970
Aug 11, 2026	3.12	3.14	2.92	2.96	2.96	-5.13%	31,743
Aug 10, 2026	3.11	3.20	2.69	3.12	3.12	5.05%	28,625
Aug 7, 2026	2.74	2.97	2.65	2.97	2.97	8.39%	55,890
Aug 6, 2026	3.00	3.00	2.62	2.74	2.74	-11.04%	84,498
Aug 5, 2026	3.25	3.25	3.00	3.08	3.08	-11.24%	119,374
Aug 4, 2026	3.50	3.62	3.25	3.47	3.47	2.66%	15,440
Aug 3, 2026	3.50	3.50	3.23	3.38	3.38	-5.59%	65,041
Jul 31, 2026	3.46	3.73	3.25	3.58	3.58	11.18%	45,689
Jul 30, 2026	3.45	3.46	3.15	3.22	3.22	-2.42%	22,340
Jul 29, 2026	3.24	3.95	3.10	3.30	3.30	1.85%	48,574
Jul 28, 2026	3.70	3.85	3.05	3.24	3.24	-12.43%	87,400
Jul 27, 2026	3.14	3.87	2.76	3.70	3.70	17.83%	212,782
Jul 24, 2026	2.34	4.00	2.34	3.14	3.14	16.73%	265,215
Jul 23, 2026	2.61	2.74	2.60	2.69	2.69	3.07%	11,321
Jul 22, 2026	2.62	2.62	2.45	2.61	2.61	-0.76%	13,311
Jul 21, 2026	2.75	2.75	2.49	2.63	2.63	-5.05%	21,164
Jul 20, 2026	2.25	2.91	2.25	2.77	2.77	8.20%	11,731
Jul 17, 2026	2.60	2.89	2.56	2.56	2.56	-7.91%	49,303