Collaxio AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.42	0.42	0.40	0.40	0.40	-3.85%	6,169
Oct 7, 2026	0.42	0.42	0.37	0.42	0.42	2.46%	26,656
Oct 6, 2026	0.41	0.41	0.40	0.41	0.41	-1.93%	109,891
Oct 5, 2026	0.42	0.42	0.41	0.41	0.41	-0.48%	4,145
Oct 2, 2026	0.42	0.42	0.40	0.42	0.42	-0.95%	26,774
Oct 1, 2026	0.43	0.43	0.41	0.42	0.42	-2.10%	2,295
Sep 30, 2026	0.43	0.44	0.40	0.43	0.43	-1.38%	24,177
Sep 29, 2026	0.41	0.44	0.41	0.44	0.44	6.62%	61,437
Sep 28, 2026	0.45	0.45	0.40	0.41	0.41	-9.13%	145,952
Sep 25, 2026	0.44	0.45	0.41	0.45	0.45	-	38,316
Sep 24, 2026	0.40	0.45	0.40	0.45	0.45	-0.22%	43,470
Sep 23, 2026	0.45	0.45	0.41	0.45	0.45	-	34,404
Sep 22, 2026	0.44	0.45	0.40	0.45	0.45	7.14%	7,968
Sep 21, 2026	0.43	0.46	0.40	0.42	0.42	-8.30%	96,885
Sep 18, 2026	0.46	0.46	0.42	0.46	0.46	4.09%	38,433
Sep 17, 2026	0.44	0.46	0.44	0.44	0.44	2.33%	62,479
Sep 16, 2026	0.45	0.47	0.42	0.43	0.43	-10.42%	102,242
Sep 15, 2026	0.47	0.48	0.45	0.48	0.48	1.27%	21,652
Sep 14, 2026	0.47	0.48	0.45	0.47	0.47	0.85%	5,852
Sep 11, 2026	0.47	0.47	0.44	0.47	0.47	-1.26%	1,547
Sep 10, 2026	0.45	0.48	0.44	0.48	0.48	-0.42%	3,910
Sep 9, 2026	0.48	0.48	0.45	0.48	0.48	2.36%	8,666
Sep 8, 2026	0.44	0.48	0.44	0.47	0.47	5.66%	24,865
Sep 7, 2026	0.50	0.50	0.43	0.44	0.44	-9.80%	202,448
Sep 4, 2026	0.46	0.50	0.46	0.49	0.49	-1.21%	7,019
Sep 3, 2026	0.50	0.50	0.46	0.50	0.50	-	20,660
Sep 2, 2026	0.50	0.50	0.46	0.50	0.50	1.64%	1,170
Sep 1, 2026	0.46	0.49	0.45	0.49	0.49	3.83%	17,350
Aug 31, 2026	0.46	0.47	0.46	0.47	0.47	-5.62%	15,067
Aug 28, 2026	0.50	0.50	0.46	0.50	0.50	0.81%	2,328
Aug 27, 2026	0.50	0.50	0.47	0.49	0.49	-1.00%	52,056
Aug 26, 2026	0.46	0.50	0.46	0.50	0.50	8.95%	1,603
Aug 25, 2026	0.52	0.52	0.46	0.46	0.46	-11.58%	128,365
Aug 24, 2026	0.50	0.52	0.46	0.52	0.52	3.60%	22,670
Aug 21, 2026	0.46	0.51	0.46	0.50	0.50	-	21,293
Aug 20, 2026	0.50	0.50	0.50	0.50	0.50	-	3,568
Aug 19, 2026	0.52	0.52	0.45	0.50	0.50	-3.47%	22,860
Aug 18, 2026	0.43	0.52	0.43	0.52	0.52	15.11%	10,281
Aug 17, 2026	0.50	0.53	0.43	0.45	0.45	-4.26%	105,635
Aug 14, 2026	0.54	0.54	0.46	0.47	0.47	2.17%	61,127
Aug 13, 2026	0.49	0.54	0.45	0.46	0.46	-4.17%	25,060
Aug 12, 2026	0.45	0.54	0.45	0.48	0.48	6.67%	5,326
Aug 11, 2026	0.44	0.58	0.44	0.45	0.45	2.27%	122,227
Aug 10, 2026	0.45	0.45	0.43	0.44	0.44	-2.00%	18,465
Aug 7, 2026	0.43	0.52	0.43	0.45	0.45	-2.39%	36,026
Aug 6, 2026	0.43	0.46	0.43	0.46	0.46	5.99%	28,928
Aug 5, 2026	0.43	0.46	0.43	0.43	0.43	-4.62%	52,132
Aug 4, 2026	0.43	0.46	0.43	0.46	0.46	-2.57%	51,964
Aug 3, 2026	0.48	0.48	0.40	0.47	0.47	-1.89%	43,492
Jul 31, 2026	0.48	0.48	0.46	0.48	0.48	1.28%	2,160