CombinedX AB (publ) (STO:CX)
Sweden · Delayed Price · Currency is SEK 25.00
-0.50 (-1.96%)
Oct 16, 2026, 9:57 AM CET
CombinedX AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -1.96% | 7,610 |
| Oct 15, 2026 | 25.40 | 25.80 | 25.20 | 25.50 | 25.50 | 0.79% | 11,875 |
| Oct 14, 2026 | 25.50 | 26.60 | 25.30 | 25.30 | 25.30 | -1.17% | 34,131 |
| Oct 13, 2026 | 25.80 | 26.60 | 25.00 | 25.60 | 25.60 | -1.54% | 68,378 |
| Oct 12, 2026 | 25.80 | 26.20 | 25.40 | 26.00 | 26.00 | 0.39% | 31,597 |
| Oct 9, 2026 | 26.60 | 26.60 | 24.90 | 25.90 | 25.90 | -1.15% | 85,621 |
| Oct 8, 2026 | 26.60 | 26.60 | 25.00 | 26.20 | 26.20 | 0.38% | 55,564 |
| Oct 7, 2026 | 27.20 | 27.20 | 26.10 | 26.10 | 26.10 | -5.43% | 23,824 |
| Oct 6, 2026 | 27.90 | 28.00 | 27.10 | 27.60 | 27.60 | -1.08% | 11,828 |
| Oct 5, 2026 | 27.00 | 28.10 | 27.00 | 27.90 | 27.90 | 3.33% | 45,643 |
| Oct 2, 2026 | 26.70 | 27.70 | 25.90 | 27.00 | 27.00 | 1.12% | 45,368 |
| Oct 1, 2026 | 26.50 | 27.60 | 25.70 | 26.70 | 26.70 | -0.74% | 37,745 |
| Sep 30, 2026 | 27.10 | 27.20 | 26.20 | 26.90 | 26.90 | - | 43,290 |
| Sep 29, 2026 | 27.00 | 27.00 | 25.90 | 26.90 | 26.90 | -0.74% | 31,976 |
| Sep 28, 2026 | 27.40 | 27.50 | 26.30 | 27.10 | 27.10 | -0.73% | 102,166 |
| Sep 25, 2026 | 24.50 | 27.30 | 24.20 | 27.30 | 27.30 | 12.81% | 366,434 |
| 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 |