CombinedX AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	24.50	25.60	23.90	24.20	24.20	-1.22%	30,170
Sep 23, 2026	24.00	25.40	23.90	24.50	24.50	1.66%	37,110
Sep 22, 2026	24.80	25.80	24.10	24.10	24.10	-1.63%	30,208
Sep 21, 2026	31.60	31.60	24.50	24.50	24.50	-14.63%	170,873
Sep 18, 2026	40.00	40.20	38.00	39.70	28.70	0.51%	271,377
Sep 17, 2026	39.40	40.80	38.60	39.50	28.56	0.25%	46,928
Sep 16, 2026	39.40	39.90	39.00	39.40	28.48	-0.76%	15,857
Sep 15, 2026	39.70	39.90	39.60	39.70	28.70	1.79%	24,885
Sep 14, 2026	39.00	40.40	38.60	39.00	28.19	0.26%	22,227
Sep 11, 2026	39.60	39.80	38.20	38.90	28.12	-1.77%	23,733
Sep 10, 2026	39.80	40.00	39.10	39.60	28.63	-0.50%	5,069
Sep 9, 2026	41.10	41.10	39.00	39.80	28.77	-2.93%	26,855
Sep 8, 2026	41.50	41.50	40.60	41.00	29.64	-	34,194
Sep 7, 2026	39.70	41.80	39.70	41.00	29.64	3.54%	198,113
Sep 4, 2026	38.80	39.80	38.00	39.60	28.63	3.94%	59,268
Sep 3, 2026	38.90	39.10	38.10	38.10	27.54	-1.80%	10,972
Sep 2, 2026	39.10	39.50	38.60	38.80	28.05	-0.77%	22,060
Sep 1, 2026	38.50	39.30	38.10	39.10	28.27	-0.26%	12,331
Aug 31, 2026	38.60	39.50	38.00	39.20	28.34	1.82%	28,942
Aug 28, 2026	39.20	39.70	38.00	38.50	27.83	-1.28%	35,516
Aug 27, 2026	37.60	40.30	37.60	39.00	28.19	4.28%	275,510
Aug 26, 2026	33.60	38.00	33.00	37.40	27.04	12.99%	516,301
Aug 25, 2026	33.40	33.40	33.10	33.10	23.93	-	1,634
Aug 24, 2026	33.00	33.50	33.00	33.10	23.93	0.30%	346
Aug 21, 2026	33.30	33.30	32.80	33.00	23.86	-0.90%	687
Aug 20, 2026	34.60	34.60	32.50	33.30	24.07	-1.77%	13,364
Aug 19, 2026	33.90	34.70	33.80	33.90	24.51	-2.31%	7,132
Aug 18, 2026	34.90	34.90	34.40	34.70	25.09	-	641
Aug 17, 2026	34.80	35.50	34.70	34.70	25.09	-0.86%	5,351
Aug 14, 2026	34.30	35.00	34.00	35.00	25.30	2.94%	7,138
Aug 13, 2026	32.80	34.00	32.80	34.00	24.58	3.66%	8,574
Aug 12, 2026	33.00	33.00	32.00	32.80	23.71	-0.61%	5,982
Aug 11, 2026	33.40	33.90	32.90	33.00	23.86	-2.65%	10,081
Aug 10, 2026	34.00	34.00	33.10	33.90	24.51	-	3,892
Aug 7, 2026	34.00	34.20	33.50	33.90	24.51	-0.29%	9,170
Aug 6, 2026	34.70	34.70	33.50	34.00	24.58	-1.16%	4,557
Aug 5, 2026	33.40	34.50	33.30	34.40	24.87	1.18%	3,247
Aug 4, 2026	34.20	35.00	33.40	34.00	24.58	-0.58%	8,400
Aug 3, 2026	33.90	34.90	33.50	34.20	24.72	0.29%	4,856
Jul 31, 2026	33.80	34.30	33.70	34.10	24.65	-2.29%	1,678
Jul 30, 2026	32.50	36.00	32.50	34.90	25.23	6.08%	4,350
Jul 29, 2026	33.40	33.40	32.60	32.90	23.78	0.92%	13,369
Jul 28, 2026	33.40	33.40	32.50	32.60	23.57	-0.61%	10,154
Jul 27, 2026	32.40	33.50	31.70	32.80	23.71	3.47%	16,809
Jul 24, 2026	32.20	32.70	31.50	31.70	22.92	-	21,484
Jul 23, 2026	31.40	32.00	31.40	31.70	22.92	0.32%	2,865
Jul 22, 2026	32.20	32.20	31.40	31.60	22.84	0.32%	9,522
Jul 21, 2026	31.60	32.90	31.30	31.50	22.77	-0.32%	5,913
Jul 20, 2026	32.20	32.20	31.20	31.60	22.84	-1.86%	8,791
Jul 17, 2026	32.90	33.00	29.30	32.20	23.28	-9.80%	89,034