aXichem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.13	2.24	1.82	2.17	2.17	1.40%	126,467
Jul 2, 2026	1.74	3.24	1.74	2.14	2.14	22.99%	211,265
Jul 1, 2026	1.69	1.75	1.61	1.74	1.74	5.78%	82,527
Jun 30, 2026	1.65	1.72	1.61	1.65	1.65	-2.08%	54,896
Jun 29, 2026	1.65	1.70	1.65	1.68	1.68	2.13%	73,722
Jun 26, 2026	1.59	1.70	1.59	1.65	1.65	3.79%	109,013
Jun 25, 2026	1.43	1.60	1.43	1.59	1.59	8.56%	113,894
Jun 24, 2026	1.32	1.46	1.28	1.46	1.46	11.03%	18,526
Jun 23, 2026	1.27	1.32	1.27	1.32	1.32	1.54%	36,254
Jun 22, 2026	1.31	1.31	1.26	1.30	1.30	-0.38%	51,076
Jun 18, 2026	1.32	1.32	1.30	1.30	1.30	0.39%	2,759
Jun 17, 2026	1.29	1.32	1.29	1.30	1.30	1.57%	32,180
Jun 16, 2026	1.27	1.30	1.25	1.28	1.28	-1.16%	26,905
Jun 15, 2026	1.27	1.30	1.26	1.29	1.29	-1.90%	222,253
Jun 12, 2026	1.35	1.35	1.27	1.32	1.32	-2.23%	3,503
Jun 11, 2026	1.36	1.36	1.27	1.35	1.35	0.37%	15,456
Jun 10, 2026	1.32	1.34	1.32	1.34	1.34	6.35%	894
Jun 9, 2026	1.32	1.36	1.26	1.26	1.26	-4.55%	9,166
Jun 8, 2026	1.28	1.36	1.28	1.32	1.32	-3.65%	4,797
Jun 5, 2026	1.39	1.39	1.26	1.37	1.37	-0.36%	23,810
Jun 4, 2026	1.25	1.47	1.25	1.38	1.38	10.00%	8,273
Jun 3, 2026	1.22	1.48	1.22	1.25	1.25	-4.21%	12,671
Jun 2, 2026	1.36	1.44	1.30	1.31	1.31	-3.69%	8,655
Jun 1, 2026	1.48	1.48	1.36	1.36	1.36	-5.24%	11,539
May 29, 2026	1.49	1.49	1.42	1.43	1.43	-1.38%	9,487
May 28, 2026	1.50	1.50	1.42	1.45	1.45	-0.34%	47,443
May 27, 2026	1.50	1.50	1.43	1.46	1.46	-1.02%	155,151
May 26, 2026	1.50	1.50	1.43	1.47	1.47	-0.68%	32,768
May 25, 2026	1.50	1.54	1.45	1.48	1.48	-1.33%	36,615
May 22, 2026	1.54	1.54	1.46	1.50	1.50	-2.28%	18,092
May 21, 2026	1.53	1.54	1.43	1.54	1.54	2.68%	27,129
May 20, 2026	1.53	1.53	1.45	1.50	1.50	2.75%	20,807
May 19, 2026	1.48	1.48	1.44	1.46	1.46	1.39%	14,348
May 18, 2026	1.48	1.54	1.40	1.44	1.44	-4.33%	81,727
May 15, 2026	1.54	1.55	1.50	1.50	1.50	1.35%	19,176
May 13, 2026	1.54	1.54	1.48	1.48	1.48	-3.27%	8,531
May 12, 2026	1.55	1.55	1.48	1.53	1.53	-0.97%	17,674
May 11, 2026	1.47	1.55	1.47	1.55	1.55	3.00%	3,390
May 8, 2026	1.50	1.50	1.45	1.50	1.50	-0.33%	23,409
May 7, 2026	1.30	1.80	1.30	1.51	1.51	16.22%	262,792
May 6, 2026	1.30	1.30	1.30	1.30	1.30	-	206
May 5, 2026	1.27	1.31	1.25	1.30	1.30	-1.89%	25,987
May 4, 2026	1.34	1.34	1.27	1.32	1.32	-1.49%	82,667
Apr 30, 2026	1.27	1.34	1.27	1.34	1.34	0.37%	2,400
Apr 29, 2026	1.29	1.34	1.27	1.34	1.34	3.89%	18,806
Apr 28, 2026	1.30	1.30	1.27	1.29	1.29	-1.15%	73,192
Apr 27, 2026	1.33	1.34	1.30	1.30	1.30	-	103,489
Apr 24, 2026	1.37	1.37	1.30	1.30	1.30	-4.06%	7,897
Apr 23, 2026	1.32	1.37	1.30	1.36	1.36	-1.81%	60,010
Apr 22, 2026	1.38	1.38	1.38	1.38	1.38	0.73%	2,045