Collaxio AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.54	0.57	0.54	0.57	0.57	-1.38%	85,929
May 28, 2026	0.53	0.59	0.53	0.58	0.58	6.64%	132,757
May 27, 2026	0.54	0.54	0.54	0.54	0.54	0.37%	27,033
May 26, 2026	0.52	0.54	0.52	0.54	0.54	2.27%	11,017
May 25, 2026	0.55	0.55	0.52	0.53	0.53	-	78,392
May 22, 2026	0.55	0.55	0.53	0.53	0.53	-4.69%	63,661
May 21, 2026	0.55	0.55	0.55	0.55	0.55	3.36%	7,286
May 20, 2026	0.55	0.58	0.53	0.54	0.54	-1.47%	31,997
May 19, 2026	0.54	0.54	0.53	0.54	0.54	0.74%	11,302
May 18, 2026	0.54	0.58	0.54	0.54	0.54	-2.88%	69,993
May 15, 2026	0.57	0.57	0.53	0.56	0.56	-3.14%	73,240
May 13, 2026	0.57	0.57	0.57	0.57	0.57	2.50%	2,187
May 12, 2026	0.51	0.57	0.51	0.56	0.56	1.82%	45,829
May 11, 2026	0.57	0.57	0.52	0.55	0.55	-	5,581
May 8, 2026	0.56	0.56	0.51	0.55	0.55	-2.14%	23,121
May 7, 2026	0.56	0.57	0.51	0.56	0.56	11.51%	56,256
May 6, 2026	0.50	0.57	0.50	0.50	0.50	0.80%	22,747
May 5, 2026	0.50	0.55	0.50	0.50	0.50	-0.79%	91,516
May 4, 2026	0.51	0.55	0.50	0.50	0.50	-1.56%	35,270
Apr 30, 2026	0.55	0.55	0.51	0.51	0.51	-5.88%	106,561
Apr 29, 2026	0.55	0.55	0.53	0.54	0.54	6.25%	11,061
Apr 28, 2026	0.53	0.53	0.51	0.51	0.51	-1.54%	20,493
Apr 27, 2026	0.52	0.52	0.51	0.52	0.52	0.39%	21,232
Apr 24, 2026	0.52	0.52	0.51	0.52	0.52	-0.38%	20,191
Apr 23, 2026	0.55	0.58	0.52	0.52	0.52	-0.38%	158,813
Apr 22, 2026	0.52	0.52	0.52	0.52	0.52	0.77%	152,521
Apr 21, 2026	0.53	0.57	0.52	0.52	0.52	0.78%	48,587
Apr 20, 2026	0.51	0.53	0.51	0.51	0.51	0.39%	53,702
Apr 17, 2026	0.52	0.54	0.51	0.51	0.51	-1.54%	212,065
Apr 16, 2026	0.58	0.58	0.52	0.52	0.52	-5.45%	126,929
Apr 15, 2026	0.55	0.57	0.55	0.55	0.55	-	18,145
Apr 14, 2026	0.52	0.55	0.51	0.55	0.55	6.18%	33,200
Apr 13, 2026	0.55	0.57	0.52	0.52	0.52	-3.72%	64,136
Apr 10, 2026	0.53	0.58	0.52	0.54	0.54	-2.18%	22,858
Apr 9, 2026	0.53	0.57	0.53	0.55	0.55	3.77%	16,634
Apr 8, 2026	0.56	0.58	0.53	0.53	0.53	1.53%	22,060
Apr 7, 2026	0.59	0.59	0.52	0.52	0.52	-10.31%	31,232
Apr 2, 2026	0.52	0.58	0.52	0.58	0.58	1.75%	4,503
Apr 1, 2026	0.53	0.58	0.52	0.57	0.57	7.12%	42,117
Mar 31, 2026	0.50	0.54	0.50	0.53	0.53	5.53%	9,975
Mar 30, 2026	0.51	0.54	0.51	0.51	0.51	-6.99%	10,676
Mar 27, 2026	0.52	0.55	0.50	0.54	0.54	5.43%	12,020
Mar 26, 2026	0.54	0.57	0.52	0.52	0.52	-4.44%	60,752
Mar 25, 2026	0.56	0.58	0.54	0.54	0.54	-3.57%	23,539
Mar 24, 2026	0.52	0.57	0.52	0.56	0.56	-1.41%	19,427
Mar 23, 2026	0.56	0.58	0.52	0.57	0.57	1.43%	28,558
Mar 20, 2026	0.51	0.56	0.51	0.56	0.56	-1.06%	5,369
Mar 19, 2026	0.57	0.57	0.52	0.57	0.57	-	2,846
Mar 18, 2026	0.58	0.58	0.53	0.57	0.57	-1.39%	34,597
Mar 17, 2026	0.54	0.58	0.54	0.57	0.57	-	2,702