CombinedX AB (publ) (STO:CX)
Sweden · Delayed Price · Currency is SEK 35.90
+0.70 (1.99%)
At close: Dec 5, 2025
CombinedX AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.60 | 36.00 | 35.60 | 35.90 | 35.90 | 1.99% | 15,163 |
| Dec 4, 2025 | 35.40 | 36.00 | 35.20 | 35.20 | 35.20 | - | 11,127 |
| Dec 3, 2025 | 35.80 | 36.10 | 34.90 | 35.20 | 35.20 | -1.40% | 9,528 |
| Dec 2, 2025 | 36.30 | 36.30 | 35.60 | 35.70 | 35.70 | -0.28% | 8,228 |
| Dec 1, 2025 | 35.00 | 36.30 | 35.00 | 35.80 | 35.80 | 2.87% | 16,206 |
| Nov 28, 2025 | 34.50 | 35.30 | 34.20 | 34.80 | 34.80 | 1.16% | 9,868 |
| Nov 27, 2025 | 34.30 | 34.70 | 34.30 | 34.40 | 34.40 | 0.29% | 14,558 |
| Nov 26, 2025 | 34.10 | 34.50 | 33.80 | 34.30 | 34.30 | - | 1,476 |
| Nov 25, 2025 | 34.40 | 34.40 | 34.00 | 34.30 | 34.30 | - | 1,538 |
| Nov 24, 2025 | 34.30 | 34.80 | 33.80 | 34.30 | 34.30 | -0.29% | 14,165 |
| Nov 21, 2025 | 34.20 | 36.00 | 34.10 | 34.40 | 34.40 | 0.29% | 3,292 |
| Nov 20, 2025 | 36.70 | 36.70 | 34.00 | 34.30 | 34.30 | 1.18% | 29,507 |
| Nov 19, 2025 | 34.20 | 34.70 | 33.90 | 33.90 | 33.90 | -0.29% | 6,765 |
| Nov 18, 2025 | 34.60 | 34.80 | 33.90 | 34.00 | 34.00 | -3.13% | 10,140 |
| Nov 17, 2025 | 33.70 | 35.20 | 33.70 | 35.10 | 35.10 | 1.15% | 5,950 |
| Nov 14, 2025 | 34.30 | 34.70 | 34.10 | 34.70 | 34.70 | 0.58% | 17,378 |
| Nov 13, 2025 | 34.50 | 35.20 | 34.30 | 34.50 | 34.50 | -0.29% | 8,262 |
| Nov 12, 2025 | 34.40 | 34.80 | 34.10 | 34.60 | 34.60 | 0.58% | 4,661 |
| Nov 11, 2025 | 34.40 | 34.40 | 34.00 | 34.40 | 34.40 | - | 16,771 |
| Nov 10, 2025 | 34.70 | 34.70 | 34.00 | 34.40 | 34.40 | -1.71% | 43,341 |
| Nov 7, 2025 | 34.60 | 35.20 | 34.10 | 35.00 | 35.00 | -0.28% | 31,551 |
| Nov 6, 2025 | 35.20 | 35.30 | 34.50 | 35.10 | 35.10 | 0.57% | 5,727 |
| Nov 5, 2025 | 35.60 | 36.00 | 34.60 | 34.90 | 34.90 | -1.97% | 15,587 |
| Nov 4, 2025 | 35.90 | 36.40 | 35.30 | 35.60 | 35.60 | -0.84% | 11,352 |
| Nov 3, 2025 | 35.40 | 36.70 | 35.40 | 35.90 | 35.90 | 2.87% | 23,627 |
| Oct 31, 2025 | 34.90 | 35.60 | 34.90 | 34.90 | 34.90 | -0.29% | 1,020 |
| Oct 30, 2025 | 35.00 | 35.10 | 34.50 | 35.00 | 35.00 | -0.57% | 2,077 |
| Oct 29, 2025 | 35.60 | 35.60 | 35.00 | 35.20 | 35.20 | -0.85% | 23,235 |
| Oct 28, 2025 | 35.80 | 36.10 | 35.40 | 35.50 | 35.50 | -0.84% | 11,068 |
| Oct 27, 2025 | 34.80 | 36.50 | 34.80 | 35.80 | 35.80 | -0.56% | 667,953 |
| Oct 24, 2025 | 35.50 | 37.00 | 35.40 | 36.00 | 36.00 | 2.86% | 32,474 |
| Oct 23, 2025 | 34.90 | 35.30 | 33.80 | 35.00 | 35.00 | 1.45% | 32,569 |
| Oct 22, 2025 | 34.20 | 35.20 | 34.10 | 34.50 | 34.50 | 1.17% | 4,524 |
| Oct 21, 2025 | 34.70 | 34.70 | 33.60 | 34.10 | 34.10 | -1.16% | 6,958 |
| Oct 20, 2025 | 34.60 | 34.70 | 34.10 | 34.50 | 34.50 | 0.29% | 6,115 |
| Oct 17, 2025 | 34.30 | 34.60 | 33.60 | 34.40 | 34.40 | -0.86% | 9,025 |
| Oct 16, 2025 | 34.60 | 34.80 | 34.30 | 34.70 | 34.70 | -0.57% | 5,526 |
| Oct 15, 2025 | 34.60 | 35.10 | 34.60 | 34.90 | 34.90 | -0.57% | 416 |
| Oct 14, 2025 | 35.10 | 35.40 | 34.80 | 35.10 | 35.10 | 0.29% | 9,143 |
| Oct 13, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -1.96% | 5,725 |
| Oct 10, 2025 | 35.60 | 36.20 | 35.00 | 35.70 | 35.70 | 0.56% | 8,237 |
| Oct 9, 2025 | 35.20 | 37.50 | 35.20 | 35.50 | 35.50 | 0.85% | 10,415 |
| Oct 8, 2025 | 35.00 | 36.00 | 35.00 | 35.20 | 35.20 | 0.86% | 12,325 |
| Oct 7, 2025 | 34.20 | 35.40 | 33.80 | 34.90 | 34.90 | 1.75% | 22,006 |
| Oct 6, 2025 | 34.20 | 34.50 | 33.80 | 34.30 | 34.30 | - | 5,061 |
| Oct 3, 2025 | 33.80 | 34.30 | 33.80 | 34.30 | 34.30 | - | 11,656 |
| Oct 2, 2025 | 34.70 | 34.80 | 34.00 | 34.30 | 34.30 | -1.44% | 17,490 |
| Oct 1, 2025 | 34.40 | 35.00 | 33.90 | 34.80 | 34.80 | - | 9,601 |
| Sep 30, 2025 | 34.80 | 34.80 | 33.80 | 34.80 | 34.80 | -0.29% | 6,567 |
| Sep 29, 2025 | 35.10 | 35.10 | 34.30 | 34.90 | 34.90 | 0.29% | 1,527 |