CombinedX AB (publ) (STO:CX)
Sweden · Delayed Price · Currency is SEK 36.70
0.00 (0.00%)
Aug 1, 2025, 4:18 PM CET
CombinedX AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.40 | 36.70 | 36.10 | 36.70 | 36.70 | - | 5,187 |
| Jul 31, 2025 | 37.00 | 37.00 | 36.20 | 36.70 | 36.70 | -0.81% | 10,021 |
| Jul 30, 2025 | 37.70 | 37.80 | 37.00 | 37.00 | 37.00 | -2.12% | 7,568 |
| Jul 29, 2025 | 38.00 | 38.40 | 37.20 | 37.80 | 37.80 | -0.26% | 11,610 |
| Jul 28, 2025 | 39.00 | 39.00 | 37.90 | 37.90 | 37.90 | -3.81% | 3,915 |
| Jul 25, 2025 | 36.90 | 40.00 | 36.50 | 39.40 | 39.40 | 6.49% | 10,476 |
| Jul 24, 2025 | 37.50 | 37.80 | 36.20 | 37.00 | 37.00 | -1.33% | 10,600 |
| Jul 23, 2025 | 37.40 | 40.00 | 36.80 | 37.50 | 37.50 | 0.81% | 22,418 |
| Jul 22, 2025 | 39.00 | 39.00 | 37.20 | 37.20 | 37.20 | -3.12% | 16,150 |
| Jul 21, 2025 | 37.30 | 39.10 | 37.30 | 38.40 | 38.40 | 2.95% | 16,405 |
| Jul 18, 2025 | 38.50 | 38.50 | 36.80 | 37.30 | 37.30 | -3.12% | 16,017 |
| Jul 17, 2025 | 43.00 | 43.50 | 38.10 | 38.50 | 38.50 | -10.05% | 69,288 |
| Jul 16, 2025 | 44.10 | 44.10 | 41.90 | 42.80 | 42.80 | -2.95% | 17,375 |
| Jul 15, 2025 | 44.00 | 44.40 | 43.50 | 44.10 | 44.10 | 0.23% | 14,295 |
| Jul 14, 2025 | 44.90 | 44.90 | 44.00 | 44.00 | 44.00 | -1.79% | 6,658 |
| Jul 11, 2025 | 44.40 | 45.00 | 44.40 | 44.80 | 44.80 | 0.45% | 7,581 |
| Jul 10, 2025 | 44.40 | 45.00 | 44.40 | 44.60 | 44.60 | 0.45% | 20,893 |
| Jul 9, 2025 | 44.50 | 44.90 | 44.30 | 44.40 | 44.40 | 0.45% | 19,827 |
| Jul 8, 2025 | 42.00 | 44.20 | 42.00 | 44.20 | 44.20 | 1.84% | 21,045 |
| Jul 7, 2025 | 42.30 | 43.80 | 42.00 | 43.40 | 43.40 | 1.17% | 18,576 |
| Jul 4, 2025 | 43.50 | 43.80 | 42.40 | 42.90 | 42.90 | -1.15% | 7,147 |
| Jul 3, 2025 | 43.00 | 44.20 | 43.00 | 43.40 | 43.40 | 0.70% | 16,497 |
| Jul 2, 2025 | 43.50 | 43.50 | 42.70 | 43.10 | 43.10 | -1.15% | 7,447 |
| Jul 1, 2025 | 43.60 | 44.50 | 43.50 | 43.60 | 43.60 | 0.23% | 16,414 |
| Jun 30, 2025 | 42.50 | 43.60 | 42.50 | 43.50 | 43.50 | 3.08% | 12,270 |
| Jun 27, 2025 | 40.60 | 42.80 | 40.60 | 42.20 | 42.20 | 5.50% | 41,762 |
| Jun 26, 2025 | 40.40 | 40.80 | 39.50 | 40.00 | 40.00 | -2.44% | 18,965 |
| Jun 25, 2025 | 41.90 | 41.90 | 40.50 | 41.00 | 41.00 | -2.15% | 14,651 |
| Jun 24, 2025 | 43.20 | 43.20 | 41.50 | 41.90 | 41.90 | -3.01% | 13,115 |
| Jun 23, 2025 | 42.30 | 43.20 | 42.00 | 43.20 | 43.20 | 0.70% | 17,774 |
| Jun 19, 2025 | 43.00 | 43.00 | 42.20 | 42.90 | 42.90 | 0.23% | 9,693 |
| Jun 18, 2025 | 42.50 | 43.00 | 42.50 | 42.80 | 42.80 | 1.66% | 16,874 |
| Jun 17, 2025 | 42.20 | 42.80 | 41.80 | 42.10 | 42.10 | -0.24% | 10,976 |
| Jun 16, 2025 | 42.30 | 42.90 | 41.30 | 42.20 | 42.20 | - | 30,681 |
| Jun 13, 2025 | 42.90 | 43.00 | 41.70 | 42.20 | 42.20 | -1.86% | 25,563 |
| Jun 12, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 45,676 |
| Jun 11, 2025 | 42.00 | 42.30 | 42.00 | 42.00 | 42.00 | 0.48% | 3,095 |
| Jun 10, 2025 | 41.70 | 42.30 | 41.50 | 41.80 | 41.80 | 0.72% | 3,831 |
| Jun 9, 2025 | 42.50 | 42.80 | 41.40 | 41.50 | 41.50 | -2.12% | 4,678 |
| Jun 5, 2025 | 42.50 | 42.80 | 42.40 | 42.40 | 42.40 | -0.24% | 2,459 |
| Jun 4, 2025 | 42.80 | 42.80 | 42.00 | 42.50 | 42.50 | - | 10,391 |
| Jun 3, 2025 | 42.70 | 42.80 | 42.10 | 42.50 | 42.50 | 0.24% | 6,510 |
| Jun 2, 2025 | 40.20 | 42.80 | 40.20 | 42.40 | 42.40 | 2.42% | 19,170 |
| May 30, 2025 | 42.50 | 42.50 | 40.90 | 41.40 | 41.40 | -1.43% | 2,854 |
| May 28, 2025 | 41.10 | 42.50 | 41.00 | 42.00 | 42.00 | 2.44% | 21,420 |
| May 27, 2025 | 41.30 | 41.80 | 41.00 | 41.00 | 41.00 | - | 13,808 |
| May 26, 2025 | 41.60 | 41.60 | 40.60 | 41.00 | 41.00 | 1.23% | 7,025 |
| May 23, 2025 | 40.70 | 41.20 | 40.40 | 40.50 | 40.50 | -0.25% | 3,233 |
| May 22, 2025 | 41.40 | 41.50 | 40.00 | 40.60 | 40.60 | -1.46% | 7,984 |
| May 21, 2025 | 41.70 | 41.80 | 41.00 | 41.20 | 41.20 | -1.20% | 4,955 |