CombinedX AB (publ) (STO:CX)
Sweden · Delayed Price · Currency is SEK 36.20
+0.60 (1.69%)
Sep 10, 2025, 3:11 PM CET
CombinedX AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 36.00 | 36.10 | 35.60 | 35.60 | 35.60 | -2.20% | 4,923 |
| Sep 8, 2025 | 36.60 | 36.60 | 35.90 | 36.40 | 36.40 | -0.55% | 4,531 |
| Sep 5, 2025 | 36.70 | 36.90 | 36.60 | 36.60 | 36.60 | 0.83% | 1,084 |
| Sep 4, 2025 | 35.40 | 36.60 | 35.40 | 36.30 | 36.30 | 1.97% | 10,099 |
| Sep 3, 2025 | 35.70 | 36.20 | 35.50 | 35.60 | 35.60 | - | 4,201 |
| Sep 2, 2025 | 35.90 | 36.10 | 34.90 | 35.60 | 35.60 | 0.28% | 5,529 |
| Sep 1, 2025 | 35.60 | 35.90 | 35.10 | 35.50 | 35.50 | - | 4,929 |
| Aug 29, 2025 | 36.40 | 36.60 | 35.50 | 35.50 | 35.50 | -1.66% | 3,670 |
| Aug 28, 2025 | 36.60 | 36.60 | 35.50 | 36.10 | 36.10 | -2.43% | 15,940 |
| Aug 27, 2025 | 37.40 | 37.60 | 36.30 | 37.00 | 37.00 | -0.27% | 4,581 |
| Aug 26, 2025 | 37.00 | 38.10 | 36.70 | 37.10 | 37.10 | 0.27% | 5,797 |
| Aug 25, 2025 | 36.50 | 37.60 | 36.50 | 37.00 | 37.00 | 0.82% | 4,432 |
| Aug 22, 2025 | 36.50 | 36.70 | 36.40 | 36.70 | 36.70 | 0.82% | 808 |
| Aug 21, 2025 | 36.80 | 37.00 | 36.20 | 36.40 | 36.40 | -0.55% | 9,833 |
| Aug 20, 2025 | 37.10 | 37.10 | 36.60 | 36.60 | 36.60 | - | 1,101 |
| Aug 19, 2025 | 36.60 | 37.00 | 36.40 | 36.60 | 36.60 | -0.27% | 2,098 |
| Aug 18, 2025 | 36.80 | 37.40 | 36.70 | 36.70 | 36.70 | -0.81% | 1,449 |
| Aug 15, 2025 | 36.80 | 37.50 | 36.80 | 37.00 | 37.00 | 0.54% | 8,265 |
| Aug 14, 2025 | 36.90 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | 890 |
| Aug 13, 2025 | 37.60 | 38.00 | 37.00 | 37.00 | 37.00 | -1.33% | 3,160 |
| Aug 12, 2025 | 37.30 | 37.80 | 37.30 | 37.50 | 37.50 | -0.27% | 875 |
| Aug 11, 2025 | 37.60 | 38.80 | 37.30 | 37.60 | 37.60 | - | 4,252 |
| Aug 8, 2025 | 38.80 | 38.80 | 37.30 | 37.60 | 37.60 | -2.59% | 4,537 |
| Aug 7, 2025 | 38.10 | 40.00 | 38.10 | 38.60 | 38.60 | 1.58% | 9,410 |
| Aug 6, 2025 | 37.00 | 38.20 | 36.70 | 38.00 | 38.00 | 1.60% | 5,864 |
| Aug 5, 2025 | 37.00 | 37.50 | 36.70 | 37.40 | 37.40 | 3.03% | 4,249 |
| Aug 4, 2025 | 36.40 | 36.70 | 36.10 | 36.30 | 36.30 | -1.09% | 4,165 |
| 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 |