CombinedX AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	36.60	37.10	36.60	36.70	36.70	0.55%	2,789
Jun 11, 2026	37.20	37.20	36.10	36.50	36.50	-2.14%	8,428
Jun 10, 2026	37.40	37.70	36.80	37.30	37.30	-1.84%	2,033
Jun 9, 2026	38.10	38.10	37.30	38.00	38.00	-0.26%	5,739
Jun 8, 2026	38.10	38.60	37.30	38.10	38.10	0.26%	9,904
Jun 5, 2026	37.80	38.30	37.50	38.00	38.00	0.53%	10,763
Jun 4, 2026	37.30	37.80	37.20	37.80	37.80	-0.79%	4,433
Jun 3, 2026	37.50	38.40	37.50	38.10	38.10	1.60%	6,928
Jun 2, 2026	37.80	37.80	37.20	37.50	37.50	-1.06%	6,769
Jun 1, 2026	37.90	38.50	37.90	37.90	37.90	-	19,801
May 29, 2026	37.90	38.20	37.40	37.90	37.90	1.88%	9,379
May 28, 2026	38.50	38.50	37.10	37.20	37.20	-1.59%	12,049
May 27, 2026	38.60	39.00	37.00	37.80	37.80	-1.82%	18,401
May 26, 2026	36.80	39.00	36.60	38.50	38.50	4.34%	46,603
May 25, 2026	37.40	37.60	36.90	36.90	36.90	-1.34%	7,122
May 22, 2026	37.20	37.50	36.90	37.40	37.40	-0.27%	7,037
May 21, 2026	37.50	37.60	37.00	37.50	37.50	-	5,012
May 20, 2026	38.50	38.50	37.20	37.50	37.50	-1.32%	4,990
May 19, 2026	37.50	38.50	36.80	38.00	38.00	1.60%	11,356
May 18, 2026	38.80	38.80	36.80	37.40	37.40	-4.10%	41,203
May 15, 2026	39.10	39.50	37.90	39.00	39.00	-	27,310
May 13, 2026	39.00	39.30	38.80	39.00	39.00	1.83%	9,285
May 12, 2026	39.00	39.00	38.30	38.30	38.30	-1.03%	12,063
May 11, 2026	37.40	39.30	37.40	38.70	38.70	2.11%	34,166
May 8, 2026	36.90	38.00	36.90	37.90	37.90	2.43%	23,951
May 7, 2026	36.70	37.00	36.60	37.00	37.00	3.93%	9,681
May 6, 2026	37.00	37.40	36.60	36.60	35.60	-	509
May 5, 2026	37.00	37.60	36.60	36.60	35.60	0.27%	28,297
May 4, 2026	36.20	36.80	35.90	36.50	35.50	-0.27%	19,225
Apr 30, 2026	35.60	36.70	35.20	36.60	35.60	4.57%	46,446
Apr 29, 2026	35.50	35.90	34.20	35.00	34.04	-1.41%	32,762
Apr 28, 2026	35.50	35.60	35.50	35.50	34.53	-0.28%	3,353
Apr 27, 2026	34.00	35.80	34.00	35.60	34.63	3.79%	25,110
Apr 24, 2026	34.30	34.50	33.60	34.30	33.36	0.88%	12,593
Apr 23, 2026	34.00	34.80	34.00	34.00	33.07	-	5,122
Apr 22, 2026	34.90	34.90	34.00	34.00	33.07	-2.58%	12,627
Apr 21, 2026	34.90	35.20	34.40	34.90	33.95	-0.29%	17,677
Apr 20, 2026	34.80	35.20	34.70	35.00	34.04	-1.41%	4,795
Apr 17, 2026	35.30	35.50	35.00	35.50	34.53	0.85%	6,300
Apr 16, 2026	34.30	35.30	34.30	35.20	34.24	1.73%	4,468
Apr 15, 2026	34.60	34.70	34.60	34.60	33.65	-0.29%	4,071
Apr 14, 2026	35.00	35.00	34.50	34.70	33.75	0.29%	4,496
Apr 13, 2026	35.10	35.10	34.60	34.60	33.65	-1.70%	522
Apr 10, 2026	34.50	36.00	34.50	35.20	34.24	0.57%	10,740
Apr 9, 2026	35.00	35.00	34.50	35.00	34.04	-	5,091
Apr 8, 2026	35.80	35.80	34.70	35.00	34.04	2.34%	14,771
Apr 7, 2026	34.20	35.90	34.20	34.20	33.27	-2.01%	20,259
Apr 2, 2026	34.00	35.50	34.00	34.90	33.95	1.16%	16,008
Apr 1, 2026	29.50	37.00	29.50	34.50	33.56	16.95%	159,315
Mar 31, 2026	29.90	29.90	29.00	29.50	28.69	1.03%	1,502