aXichem AB (STO:AXIC.A)
Sweden · Delayed Price · Currency is SEK 3.140
+0.450 (16.73%)
Jul 24, 2026, 5:29 PM CET
aXichem AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 2.51 | 2.80 | 2.51 | 2.78 | 2.78 | -2.46% | 39,588 |
| Jul 15, 2026 | 2.62 | 2.95 | 2.50 | 2.85 | 2.85 | 8.78% | 116,488 |
| Jul 14, 2026 | 2.57 | 2.65 | 2.40 | 2.62 | 2.62 | -3.32% | 73,250 |
| Jul 13, 2026 | 2.39 | 2.72 | 2.12 | 2.71 | 2.71 | 13.39% | 218,728 |
| Jul 10, 2026 | 2.25 | 2.39 | 2.07 | 2.39 | 2.39 | - | 19,252 |
| Jul 9, 2026 | 2.79 | 2.87 | 2.26 | 2.39 | 2.39 | -13.09% | 61,280 |
| Jul 8, 2026 | 2.52 | 2.97 | 2.32 | 2.75 | 2.75 | 9.13% | 79,911 |
| Jul 7, 2026 | 2.19 | 2.99 | 2.18 | 2.52 | 2.52 | 17.21% | 55,976 |
| Jul 6, 2026 | 2.17 | 2.17 | 2.10 | 2.15 | 2.15 | -0.92% | 16,660 |
| 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 |