CombinedX AB (publ) (STO:CX)
Sweden · Delayed Price · Currency is SEK 39.60
+1.50 (3.94%)
Sep 4, 2026, 5:22 PM CET
CombinedX AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 38.80 | 39.80 | 38.00 | 39.60 | 39.60 | 3.94% | 59,268 |
| Sep 3, 2026 | 38.90 | 39.10 | 38.10 | 38.10 | 38.10 | -1.80% | 10,972 |
| Sep 2, 2026 | 39.10 | 39.50 | 38.60 | 38.80 | 38.80 | -0.77% | 22,060 |
| Sep 1, 2026 | 38.50 | 39.30 | 38.10 | 39.10 | 39.10 | -0.26% | 12,331 |
| Aug 31, 2026 | 38.60 | 39.50 | 38.00 | 39.20 | 39.20 | 1.82% | 28,942 |
| Aug 28, 2026 | 39.20 | 39.70 | 38.00 | 38.50 | 38.50 | -1.28% | 35,516 |
| Aug 27, 2026 | 37.60 | 40.30 | 37.60 | 39.00 | 39.00 | 4.28% | 275,510 |
| Aug 26, 2026 | 33.60 | 38.00 | 33.00 | 37.40 | 37.40 | 12.99% | 516,301 |
| Aug 25, 2026 | 33.40 | 33.40 | 33.10 | 33.10 | 33.10 | - | 1,634 |
| Aug 24, 2026 | 33.00 | 33.50 | 33.00 | 33.10 | 33.10 | 0.30% | 346 |
| Aug 21, 2026 | 33.30 | 33.30 | 32.80 | 33.00 | 33.00 | -0.90% | 687 |
| Aug 20, 2026 | 34.60 | 34.60 | 32.50 | 33.30 | 33.30 | -1.77% | 13,364 |
| Aug 19, 2026 | 33.90 | 34.70 | 33.80 | 33.90 | 33.90 | -2.31% | 7,132 |
| Aug 18, 2026 | 34.90 | 34.90 | 34.40 | 34.70 | 34.70 | - | 641 |
| Aug 17, 2026 | 34.80 | 35.50 | 34.70 | 34.70 | 34.70 | -0.86% | 5,351 |
| Aug 14, 2026 | 34.30 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 7,138 |
| Aug 13, 2026 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | 3.66% | 8,574 |
| Aug 12, 2026 | 33.00 | 33.00 | 32.00 | 32.80 | 32.80 | -0.61% | 5,982 |
| Aug 11, 2026 | 33.40 | 33.90 | 32.90 | 33.00 | 33.00 | -2.65% | 10,081 |
| Aug 10, 2026 | 34.00 | 34.00 | 33.10 | 33.90 | 33.90 | - | 3,892 |
| Aug 7, 2026 | 34.00 | 34.20 | 33.50 | 33.90 | 33.90 | -0.29% | 9,170 |
| Aug 6, 2026 | 34.70 | 34.70 | 33.50 | 34.00 | 34.00 | -1.16% | 4,557 |
| Aug 5, 2026 | 33.40 | 34.50 | 33.30 | 34.40 | 34.40 | 1.18% | 3,247 |
| Aug 4, 2026 | 34.20 | 35.00 | 33.40 | 34.00 | 34.00 | -0.58% | 8,400 |
| Aug 3, 2026 | 33.90 | 34.90 | 33.50 | 34.20 | 34.20 | 0.29% | 4,856 |
| Jul 31, 2026 | 33.80 | 34.30 | 33.70 | 34.10 | 34.10 | -2.29% | 1,678 |
| Jul 30, 2026 | 32.50 | 36.00 | 32.50 | 34.90 | 34.90 | 6.08% | 4,350 |
| Jul 29, 2026 | 33.40 | 33.40 | 32.60 | 32.90 | 32.90 | 0.92% | 13,369 |
| Jul 28, 2026 | 33.40 | 33.40 | 32.50 | 32.60 | 32.60 | -0.61% | 10,154 |
| Jul 27, 2026 | 32.40 | 33.50 | 31.70 | 32.80 | 32.80 | 3.47% | 16,809 |
| Jul 24, 2026 | 32.20 | 32.70 | 31.50 | 31.70 | 31.70 | - | 21,484 |
| Jul 23, 2026 | 31.40 | 32.00 | 31.40 | 31.70 | 31.70 | 0.32% | 2,865 |
| Jul 22, 2026 | 32.20 | 32.20 | 31.40 | 31.60 | 31.60 | 0.32% | 9,522 |
| Jul 21, 2026 | 31.60 | 32.90 | 31.30 | 31.50 | 31.50 | -0.32% | 5,913 |
| Jul 20, 2026 | 32.20 | 32.20 | 31.20 | 31.60 | 31.60 | -1.86% | 8,791 |
| Jul 17, 2026 | 32.90 | 33.00 | 29.30 | 32.20 | 32.20 | -9.80% | 89,034 |
| Jul 16, 2026 | 35.00 | 35.70 | 34.50 | 35.70 | 35.70 | 1.42% | 3,459 |
| Jul 15, 2026 | 35.00 | 35.20 | 34.80 | 35.20 | 35.20 | 1.73% | 1,189 |
| Jul 14, 2026 | 35.50 | 35.50 | 34.60 | 34.60 | 34.60 | - | 776 |
| Jul 13, 2026 | 34.50 | 35.00 | 34.00 | 34.60 | 34.60 | -1.70% | 31,111 |
| Jul 10, 2026 | 35.50 | 35.50 | 35.20 | 35.20 | 35.20 | 0.57% | 2,673 |
| Jul 9, 2026 | 35.70 | 35.70 | 34.70 | 35.00 | 35.00 | -0.57% | 10,587 |
| Jul 8, 2026 | 35.70 | 35.70 | 35.20 | 35.20 | 35.20 | -1.12% | 1,753 |
| Jul 7, 2026 | 35.30 | 35.60 | 35.30 | 35.60 | 35.60 | 1.14% | 2,205 |
| Jul 6, 2026 | 35.80 | 36.10 | 34.80 | 35.20 | 35.20 | -3.03% | 18,687 |
| Jul 3, 2026 | 35.90 | 36.40 | 35.90 | 36.30 | 36.30 | -0.82% | 1,035 |
| Jul 2, 2026 | 36.30 | 36.70 | 36.00 | 36.60 | 36.60 | - | 6,554 |
| Jul 1, 2026 | 35.40 | 36.60 | 35.40 | 36.60 | 36.60 | 1.67% | 5,356 |
| Jun 30, 2026 | 35.70 | 36.40 | 35.60 | 36.00 | 36.00 | 0.84% | 10,762 |
| Jun 29, 2026 | 35.40 | 36.90 | 35.30 | 35.70 | 35.70 | -1.65% | 6,138 |