Axvik Group AB (publ) (STO:AXVIK)
Sweden · Delayed Price · Currency is SEK 53.80
+1.30 (2.48%)
Nov 2, 2026, 4:04 PM CET
Axvik Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 53.90 | 54.10 | 52.00 | 53.80 | 53.80 | 2.48% | 1,437 |
| Oct 30, 2026 | 53.20 | 53.80 | 52.00 | 52.50 | 52.50 | -1.32% | 1,397 |
| Oct 29, 2026 | 52.30 | 55.00 | 52.30 | 53.20 | 53.20 | 2.31% | 2,479 |
| Oct 28, 2026 | 54.10 | 54.10 | 49.55 | 52.00 | 52.00 | -3.88% | 5,781 |
| Oct 27, 2026 | 53.00 | 56.00 | 53.00 | 54.10 | 54.10 | 4.04% | 5,413 |
| Oct 26, 2026 | 51.40 | 52.60 | 50.50 | 52.00 | 52.00 | 3.79% | 4,862 |
| Oct 23, 2026 | 51.90 | 52.20 | 50.10 | 50.10 | 50.10 | 2.14% | 3,068 |
| Oct 22, 2026 | 53.00 | 53.00 | 49.00 | 49.05 | 49.05 | -3.82% | 8,290 |
| Oct 21, 2026 | 50.90 | 51.80 | 49.15 | 51.00 | 51.00 | 2.10% | 2,987 |
| Oct 20, 2026 | 50.00 | 50.50 | 48.55 | 49.95 | 49.95 | -2.44% | 27,498 |
| Oct 19, 2026 | 52.30 | 53.00 | 50.10 | 51.20 | 51.20 | -0.58% | 3,613 |
| Oct 16, 2026 | 52.50 | 53.90 | 51.00 | 51.50 | 51.50 | -2.83% | 8,525 |
| Oct 15, 2026 | 53.30 | 55.10 | 52.00 | 53.00 | 53.00 | -0.75% | 7,237 |
| Oct 14, 2026 | 52.70 | 54.50 | 51.10 | 53.40 | 53.40 | 1.33% | 12,232 |
| Oct 13, 2026 | 55.00 | 55.00 | 52.50 | 52.70 | 52.70 | -4.18% | 25,336 |
| Oct 12, 2026 | 56.10 | 57.40 | 55.00 | 55.00 | 55.00 | -3.34% | 11,560 |
| Oct 9, 2026 | 57.60 | 58.50 | 56.10 | 56.90 | 56.90 | 0.89% | 12,320 |
| Oct 8, 2026 | 59.00 | 59.00 | 56.40 | 56.40 | 56.40 | -4.08% | 12,178 |
| Oct 7, 2026 | 61.00 | 62.30 | 57.40 | 58.80 | 58.80 | -5.77% | 24,255 |
| Oct 6, 2026 | 61.80 | 62.50 | 59.30 | 62.40 | 62.40 | 2.13% | 12,317 |
| Oct 5, 2026 | 58.90 | 61.80 | 57.70 | 61.10 | 61.10 | 3.74% | 9,602 |
| Oct 2, 2026 | 59.90 | 61.20 | 56.00 | 58.90 | 58.90 | -0.51% | 18,505 |
| Oct 1, 2026 | 59.00 | 62.90 | 58.60 | 59.20 | 59.20 | -2.79% | 17,243 |
| Sep 30, 2026 | 63.00 | 65.00 | 59.00 | 60.90 | 60.90 | -3.33% | 19,976 |
| Sep 29, 2026 | 61.90 | 63.60 | 59.60 | 63.00 | 63.00 | 2.44% | 36,191 |
| Sep 28, 2026 | 67.00 | 71.50 | 59.10 | 61.50 | 61.50 | -8.21% | 43,004 |
| Sep 25, 2026 | 71.50 | 77.80 | 59.40 | 67.00 | 67.00 | -3.60% | 125,897 |
| Sep 24, 2026 | 66.00 | 77.20 | 66.00 | 69.50 | 69.50 | 9.64% | 103,941 |
| Sep 23, 2026 | 56.70 | 63.40 | 55.90 | 63.39 | 63.39 | 11.60% | 85,147 |
| Sep 22, 2026 | 56.20 | 57.75 | 56.00 | 56.80 | 56.80 | 2.23% | 40,161 |
| Sep 21, 2026 | 55.00 | 56.50 | 51.00 | 55.56 | 55.56 | 1.02% | 202,980 |
| Sep 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |