aXichem AB (STO:AXIC.A)
Sweden · Delayed Price · Currency is SEK 1.480
-0.020 (-1.33%)
At close: May 25, 2026
aXichem AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | - | 2.00% | 282 |
| 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 |
| Apr 21, 2026 | 1.34 | 1.38 | 1.32 | 1.37 | 1.37 | -0.72% | 47,965 |
| Apr 20, 2026 | 1.34 | 1.39 | 1.33 | 1.38 | 1.38 | 2.22% | 8,190 |
| Apr 17, 2026 | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | -1.82% | 61,843 |
| Apr 16, 2026 | 1.34 | 1.40 | 1.21 | 1.38 | 1.38 | 1.48% | 131,798 |
| Apr 15, 2026 | 1.36 | 1.37 | 1.32 | 1.36 | 1.36 | -1.45% | 70,904 |
| Apr 14, 2026 | 1.41 | 1.41 | 1.22 | 1.38 | 1.38 | 0.36% | 2,590 |
| Apr 13, 2026 | 1.44 | 1.44 | 1.31 | 1.37 | 1.37 | -3.52% | 51,134 |
| Apr 10, 2026 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 32,564 |
| Apr 9, 2026 | 1.49 | 1.52 | 1.43 | 1.43 | 1.43 | 1.78% | 55,484 |
| Apr 8, 2026 | 1.47 | 1.47 | 1.38 | 1.41 | 1.41 | -7.87% | 82,339 |
| Apr 7, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 5.17% | 7,180 |
| Apr 2, 2026 | 1.42 | 1.47 | 1.37 | 1.45 | 1.45 | -1.02% | 64,850 |
| Apr 1, 2026 | 1.60 | 1.60 | 1.41 | 1.47 | 1.47 | -6.39% | 52,358 |
| Mar 31, 2026 | 1.59 | 1.59 | 1.45 | 1.57 | 1.57 | 1.62% | 18,547 |
| Mar 30, 2026 | 1.65 | 1.65 | 1.49 | 1.54 | 1.54 | -0.96% | 17,411 |
| Mar 27, 2026 | 1.45 | 1.56 | 1.43 | 1.56 | 1.56 | 2.98% | 61,749 |
| Mar 26, 2026 | 1.53 | 1.53 | 1.41 | 1.51 | 1.51 | -1.31% | 13,496 |
| Mar 25, 2026 | 1.67 | 1.67 | 1.42 | 1.53 | 1.53 | -0.97% | 53,807 |
| Mar 24, 2026 | 1.50 | 1.61 | 1.46 | 1.55 | 1.55 | 1.64% | 74,545 |
| Mar 23, 2026 | 1.50 | 1.60 | 1.41 | 1.52 | 1.52 | -3.80% | 1,937 |
| Mar 20, 2026 | 1.65 | 1.65 | 1.46 | 1.58 | 1.58 | -2.17% | 51,099 |
| Mar 19, 2026 | 1.65 | 1.65 | 1.47 | 1.62 | 1.62 | -2.12% | 34,814 |
| Mar 18, 2026 | 1.41 | 1.98 | 1.39 | 1.65 | 1.65 | 23.60% | 315,943 |
| Mar 17, 2026 | 1.29 | 1.35 | 1.26 | 1.34 | 1.34 | 2.69% | 193,541 |
| Mar 16, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 1.96% | 20,757 |
| Mar 13, 2026 | 1.28 | 1.28 | 1.19 | 1.28 | 1.28 | 4.51% | 48,488 |
| Mar 12, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | - | 17,666 |
| Mar 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 1,244 |