aXichem AB (STO:AXIC.A)
Sweden · Delayed Price · Currency is SEK 1.830
-0.090 (-4.69%)
Nov 3, 2026, 5:29 PM CET
aXichem AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.710 | 1.965 | 1.710 | 1.830 | 1.830 | -4.69% | 63,757 |
| Nov 2, 2026 | 1.755 | 1.930 | 1.665 | 1.920 | 1.920 | 9.40% | 94,968 |
| Oct 30, 2026 | 1.700 | 1.770 | 1.440 | 1.755 | 1.755 | 4.15% | 71,725 |
| Oct 29, 2026 | 1.815 | 1.815 | 1.650 | 1.685 | 1.685 | -2.88% | 99,930 |
| Oct 28, 2026 | 1.760 | 1.760 | 1.700 | 1.735 | 1.735 | -0.29% | 44,556 |
| Oct 27, 2026 | 1.840 | 1.840 | 1.700 | 1.740 | 1.740 | - | 29,009 |
| Oct 26, 2026 | 1.905 | 1.905 | 1.720 | 1.740 | 1.740 | -8.42% | 150,358 |
| Oct 23, 2026 | 1.845 | 1.925 | 1.845 | 1.900 | 1.900 | -1.55% | 7,650 |
| Oct 22, 2026 | 1.845 | 1.930 | 1.845 | 1.930 | 1.930 | - | 20,461 |
| Oct 21, 2026 | 1.930 | 1.930 | 1.890 | 1.930 | 1.930 | 0.26% | 5,795 |
| Oct 20, 2026 | 1.905 | 1.925 | 1.855 | 1.925 | 1.925 | 1.05% | 32,647 |
| Oct 19, 2026 | 1.840 | 1.905 | 1.800 | 1.905 | 1.905 | 3.53% | 17,791 |
| Oct 16, 2026 | 1.840 | 1.850 | 1.820 | 1.840 | 1.840 | -0.81% | 16,401 |
| Oct 15, 2026 | 1.865 | 1.895 | 1.815 | 1.855 | 1.855 | -0.54% | 42,306 |
| Oct 14, 2026 | 1.900 | 1.900 | 1.825 | 1.865 | 1.865 | -2.10% | 64,053 |
| Oct 13, 2026 | 1.880 | 1.950 | 1.810 | 1.905 | 1.905 | 0.79% | 64,508 |
| Oct 12, 2026 | 1.815 | 1.975 | 1.815 | 1.890 | 1.890 | -2.07% | 97,633 |
| Oct 9, 2026 | 1.755 | 2.000 | 1.755 | 1.930 | 1.930 | 9.04% | 66,041 |
| Oct 8, 2026 | 1.815 | 1.815 | 1.765 | 1.770 | 1.770 | 0.57% | 18,337 |
| Oct 7, 2026 | 1.800 | 1.835 | 1.760 | 1.760 | 1.760 | -3.30% | 298,249 |
| Oct 6, 2026 | 1.830 | 1.920 | 1.760 | 1.820 | 1.820 | -5.94% | 190,712 |
| Oct 5, 2026 | 1.915 | 1.980 | 1.795 | 1.935 | 1.935 | 1.84% | 84,045 |
| Oct 2, 2026 | 1.995 | 1.995 | 1.860 | 1.900 | 1.900 | -5.00% | 101,319 |
| Oct 1, 2026 | 2.100 | 2.100 | 1.920 | 2.000 | 2.000 | -6.98% | 139,849 |
| Sep 30, 2026 | 2.160 | 2.160 | 2.100 | 2.150 | 2.150 | 0.47% | 25,039 |
| Sep 29, 2026 | 2.190 | 2.190 | 2.100 | 2.140 | 2.140 | -1.83% | 52,074 |
| Sep 28, 2026 | 2.110 | 2.250 | 2.110 | 2.180 | 2.180 | 3.81% | 3,470 |
| Sep 25, 2026 | 2.200 | 2.200 | 2.100 | 2.100 | 2.100 | -2.33% | 85,193 |
| Sep 24, 2026 | 2.220 | 2.220 | 2.140 | 2.150 | 2.150 | -4.02% | 10,219 |
| Sep 23, 2026 | 2.200 | 2.260 | 2.020 | 2.240 | 2.240 | -0.44% | 23,726 |
| Sep 22, 2026 | 2.260 | 2.260 | 2.110 | 2.250 | 2.250 | 3.21% | 63,640 |
| Sep 21, 2026 | 1.950 | 2.310 | 1.950 | 2.180 | 2.180 | 13.84% | 115,109 |
| Sep 18, 2026 | 1.850 | 1.925 | 1.835 | 1.915 | 1.915 | 5.80% | 61,398 |
| Sep 17, 2026 | 1.810 | 1.850 | 1.720 | 1.810 | 1.810 | 1.97% | 52,385 |
| Sep 16, 2026 | 1.815 | 1.815 | 1.700 | 1.775 | 1.775 | 2.90% | 218,802 |
| Sep 15, 2026 | 1.835 | 1.835 | 1.705 | 1.725 | 1.725 | -6.25% | 86,737 |
| Sep 14, 2026 | 1.890 | 1.890 | 1.700 | 1.840 | 1.840 | 0.82% | 170,158 |
| Sep 11, 2026 | 1.900 | 1.900 | 1.765 | 1.825 | 1.825 | - | 178,321 |
| Sep 10, 2026 | 1.790 | 1.900 | 1.750 | 1.825 | 1.825 | 1.11% | 247,992 |
| Sep 9, 2026 | 1.955 | 1.955 | 1.770 | 1.805 | 1.805 | -4.75% | 62,912 |
| Sep 8, 2026 | 1.905 | 1.965 | 1.810 | 1.895 | 1.895 | 3.55% | 164,618 |
| Sep 7, 2026 | 1.980 | 2.090 | 1.830 | 1.830 | 1.830 | -12.86% | 60,753 |
| Sep 4, 2026 | 1.960 | 2.150 | 1.940 | 2.100 | 2.100 | 5.00% | 28,792 |
| Sep 3, 2026 | 2.200 | 2.200 | 1.960 | 2.000 | 2.000 | -8.26% | 43,429 |
| Sep 2, 2026 | 2.050 | 2.320 | 1.780 | 2.180 | 2.180 | 2.83% | 15,454 |
| Sep 1, 2026 | 2.350 | 2.350 | 2.110 | 2.120 | 2.120 | 4.95% | 9,797 |
| Aug 31, 2026 | 2.310 | 2.690 | 1.900 | 2.020 | 2.020 | -8.18% | 323,295 |
| Aug 28, 2026 | 2.260 | 2.400 | 2.020 | 2.200 | 2.200 | -7.95% | 112,830 |
| Aug 27, 2026 | 2.680 | 2.680 | 2.230 | 2.390 | 2.390 | -11.15% | 23,137 |
| Aug 26, 2026 | 2.630 | 2.800 | 2.500 | 2.690 | 2.690 | 2.67% | 32,595 |