aXichem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	1.90	1.90	1.83	1.87	1.87	-2.10%	64,053
Oct 13, 2026	1.88	1.95	1.81	1.91	1.91	0.79%	64,508
Oct 12, 2026	1.82	1.98	1.82	1.89	1.89	-2.07%	97,633
Oct 9, 2026	1.76	2.00	1.76	1.93	1.93	9.04%	66,041
Oct 8, 2026	1.82	1.82	1.77	1.77	1.77	0.57%	18,337
Oct 7, 2026	1.80	1.84	1.76	1.76	1.76	-3.30%	298,249
Oct 6, 2026	1.83	1.92	1.76	1.82	1.82	-5.94%	190,712
Oct 5, 2026	1.92	1.98	1.80	1.94	1.94	1.84%	84,045
Oct 2, 2026	2.00	2.00	1.86	1.90	1.90	-5.00%	101,319
Oct 1, 2026	2.10	2.10	1.92	2.00	2.00	-6.98%	139,849
Sep 30, 2026	2.16	2.16	2.10	2.15	2.15	0.47%	25,039
Sep 29, 2026	2.19	2.19	2.10	2.14	2.14	-1.83%	52,074
Sep 28, 2026	2.11	2.25	2.11	2.18	2.18	3.81%	3,470
Sep 25, 2026	2.20	2.20	2.10	2.10	2.10	-2.33%	85,193
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