Aixia AB

AIXIAb
🏛️ sweden →
141.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 83.80 83.80 80.00 83.80 0.0M
2021-12-29 80.40 86.00 80.00 83.40 0.0M
2021-12-28 81.80 89.00 80.00 82.00 0.0M
2021-12-27 80.00 81.80 77.80 79.40 0.0M
2021-12-23 80.00 88.00 75.20 81.80 0.0M
2021-12-22 78.40 79.20 75.60 77.80 0.0M
2021-12-21 75.80 79.40 74.00 77.00 0.0M
2021-12-20 79.20 79.20 74.20 77.60 0.0M
2021-12-17 77.40 81.60 77.20 79.20 0.0M
2021-12-16 83.20 83.20 77.80 80.00 0.0M
2021-12-15 82.00 84.80 82.00 83.20 0.0M
2021-12-14 78.20 87.60 77.00 82.00 0.0M
2021-12-13 81.20 82.00 77.00 79.80 0.0M
2021-12-10 83.20 89.40 80.40 83.00 0.0M
2021-12-09 86.40 88.00 82.00 83.20 0.0M
2021-12-08 82.60 85.40 82.00 84.00 0.0M
2021-12-07 74.40 83.80 74.40 80.80 0.0M
2021-12-06 74.20 75.60 72.00 75.60 0.0M
2021-12-03 74.40 74.40 71.00 73.00 0.0M
2021-12-02 79.00 81.80 73.00 76.80 0.0M
2021-12-01 70.40 79.00 67.00 79.00 0.0M
2021-11-30 68.80 73.00 68.80 73.00 0.0M
2021-11-29 68.00 72.80 66.20 72.40 0.0M
2021-11-26 70.00 71.60 64.80 71.20 0.0M
2021-11-25 72.40 75.40 69.80 71.60 0.0M
2021-11-24 75.40 75.40 71.20 74.80 0.0M
2021-11-23 80.20 80.20 73.00 78.20 0.0M
2021-11-22 76.60 85.20 76.60 80.60 0.0M
2021-11-19 80.40 80.40 75.60 76.80 0.0M
2021-11-18 83.80 87.60 80.40 82.60 0.0M
2021-11-17 75.60 87.40 75.60 82.80 0.0M
2021-11-16 74.00 75.80 72.20 75.60 0.0M
2021-11-15 70.00 74.20 70.00 73.80 0.0M
2021-11-12 71.20 71.40 68.40 70.80 0.0M
2021-11-11 71.80 71.80 69.80 71.20 0.0M
2021-11-10 70.80 71.40 68.20 71.40 0.0M
2021-11-09 76.00 77.40 71.00 72.00 0.0M
2021-11-08 78.40 78.40 73.40 78.20 0.0M
2021-11-05 80.00 83.00 73.60 78.60 0.0M
2021-11-04 85.80 85.80 78.20 82.80 0.0M
2021-11-03 87.00 91.60 87.00 89.00 0.0M
2021-11-02 90.80 94.00 86.00 87.00 0.0M
2021-11-01 97.80 102.00 91.00 92.80 0.0M
2021-10-29 99.80 100.00 88.60 97.80 0.0M
2021-10-28 102.50 107.50 97.80 99.80 0.0M
2021-10-27 99.40 103.00 90.00 100.00 0.0M
2021-10-26 86.40 113.50 86.00 99.40 0.0M
2021-10-25 74.60 88.80 74.60 84.00 0.0M
2021-10-22 75.00 75.40 71.20 73.60 0.0M
2021-10-21 72.00 75.80 68.60 75.00 0.0M
2021-10-20 76.00 81.80 67.60 71.60 0.0M
2021-10-19 53.60 105.00 53.60 75.80 0.0M
2021-10-18 52.40 52.40 52.20 52.20 0.0M
2021-10-15 54.40 54.40 49.90 52.00 0.0M
2021-10-14 55.40 57.80 54.60 54.60 0.0M
2021-10-13 52.60 56.40 52.60 55.40 0.0M
2021-10-12 53.80 54.60 52.40 54.60 0.0M
2021-10-11 55.00 55.00 54.60 54.60 0.0M
2021-10-08 52.40 54.00 52.40 53.20 0.0M
2021-10-07 51.20 51.40 51.20 51.40 0.0M
2021-10-06 52.00 52.00 52.00 52.00 0.0M
2021-10-05 53.80 53.80 52.00 52.00 0.0M
2021-10-04 53.00 53.00 52.00 52.00 0.0M
2021-10-01 55.00 55.00 53.40 53.40 0.0M
2021-09-30 52.60 52.60 52.00 52.00 0.0M
2021-09-29 53.00 53.80 52.00 52.00 0.0M
2021-09-28 54.20 54.20 51.00 52.00 0.0M
2021-09-27 56.00 56.00 54.00 54.40 0.0M
2021-09-24 52.20 56.00 52.20 54.00 0.0M
2021-09-23 51.00 51.00 50.80 50.80 0.0M
2021-09-22 48.80 48.80 47.50 48.80 0.0M
2021-09-21 47.00 49.90 46.40 47.50 0.0M
2021-09-20 50.40 52.80 47.10 49.70 0.0M
2021-09-17 51.80 51.80 51.80 51.80 0.0M
2021-09-16 52.20 52.20 52.20 52.20 0.0M
2021-09-15 53.80 55.00 53.80 55.00 0.0M
2021-09-14 51.80 54.00 49.30 54.00 0.0M
2021-09-13 52.00 52.60 51.00 52.60 0.0M
2021-09-10 50.80 52.00 46.00 52.00 0.0M
2021-09-09 52.60 52.60 50.80 50.80 0.0M
2021-09-08 53.40 53.40 52.60 52.60 0.0M
2021-09-07 52.00 53.40 47.40 53.40 0.0M
2021-09-06 51.80 51.80 51.00 51.00 0.0M
2021-09-03 52.40 55.00 49.50 51.80 0.0M
2021-09-02 52.00 52.00 49.70 49.70 0.0M
2021-09-01 49.00 53.20 49.00 52.00 0.0M
2021-08-31 49.70 49.70 46.20 47.80 0.0M
2021-08-30 51.80 53.20 49.70 49.70 0.0M
2021-08-27 51.20 51.20 51.20 51.20 0.0M
2021-08-26 50.00 51.20 49.90 51.20 0.0M
2021-08-25 52.40 55.00 50.00 51.40 0.0M
2021-08-24 54.80 54.80 49.10 52.40 0.0M
2021-08-23 52.20 54.40 52.00 53.40 0.0M
2021-08-20 54.60 55.00 52.20 52.20 0.0M
2021-08-19 55.40 55.60 53.20 53.20 0.0M
2021-08-18 53.60 57.00 52.20 57.00 0.0M
2021-08-17 55.00 56.80 55.00 55.00 0.0M
2021-08-16 49.90 55.00 48.80 55.00 0.0M
2021-08-13 48.40 51.40 48.40 51.40 0.0M
2021-08-12 49.50 49.70 48.30 49.70 0.0M
2021-08-11 50.00 50.00 48.00 49.50 0.0M
2021-08-10 49.50 50.00 48.70 50.00 0.0M
2021-08-09 49.60 49.60 48.00 48.00 0.0M
2021-08-06 46.00 60.00 46.00 49.60 0.0M
2021-08-05 44.30 44.30 43.60 43.60 0.0M
2021-08-04 42.50 44.30 42.50 44.30 0.0M
2021-08-03 42.60 42.60 41.40 42.50 0.0M
2021-08-02 42.60 43.70 42.60 43.70 0.0M
2021-07-30 44.70 44.70 42.50 43.70 0.0M
2021-07-29 46.90 46.90 45.80 45.80 0.0M
2021-07-28 44.50 45.40 44.50 45.40 0.0M
2021-07-27 46.90 47.00 45.70 45.70 0.0M
2021-07-26 44.00 47.00 42.10 47.00 0.0M
2021-07-23 44.50 44.50 42.40 44.00 0.0M
2021-07-22 42.30 43.90 42.30 43.20 0.0M
2021-07-21 41.40 43.30 41.40 43.30 0.0M
2021-07-20 41.00 42.80 41.00 42.10 0.0M
2021-07-19 42.50 42.50 39.10 41.00 0.0M
2021-07-16 44.50 44.50 43.30 43.30 0.0M
2021-07-15 42.60 47.30 42.60 45.30 0.0M
2021-07-14 44.20 44.20 41.50 42.90 0.0M
2021-07-13 43.60 43.80 42.80 42.80 0.0M
2021-07-12 46.00 46.00 42.50 42.60 0.0M
2021-07-08 47.60 47.60 45.10 45.10 0.0M
2021-07-07 44.00 46.10 44.00 45.90 0.0M
2021-07-06 44.00 46.20 44.00 46.20 0.0M
2021-07-05 44.10 45.40 42.90 45.40 0.0M
2021-07-02 43.50 45.40 43.50 45.40 0.0M
2021-07-01 46.00 46.00 42.10 42.70 0.0M
2021-06-30 43.30 49.30 41.00 46.00 0.0M
2021-06-29 41.80 49.00 40.40 43.80 0.0M
2021-06-28 43.00 43.00 41.80 41.80 0.0M
2021-06-24 41.60 41.60 41.60 41.60 0.0M
2021-06-23 40.50 41.60 40.40 40.40 0.0M
2021-06-22 40.30 40.30 39.10 40.10 0.0M
2021-06-21 38.70 39.20 38.30 39.20 0.0M
2021-06-18 44.90 44.90 40.00 40.00 0.0M
2021-06-17 43.40 43.40 43.40 43.40 0.0M
2021-06-16 45.10 45.10 44.70 44.70 0.0M
2021-06-15 45.10 45.10 45.10 45.10 0.0M
2021-06-14 47.60 47.60 46.40 46.40 0.0M
2021-06-11 48.90 49.00 48.90 49.00 0.0M
2021-06-10 48.50 49.00 48.50 49.00 0.0M
2021-06-09 48.00 48.00 48.00 48.00 0.0M
2021-06-08 47.00 48.30 47.00 48.00 0.0M
2021-06-07 47.00 48.00 47.00 47.00 0.0M
2021-06-04 47.30 47.30 45.10 46.70 0.0M
2021-06-03 45.70 46.60 45.70 46.60 0.0M
2021-06-02 48.70 48.70 45.40 47.10 0.0M
2021-06-01 50.20 50.20 50.20 50.20 0.0M
2021-05-31 51.80 51.80 51.60 51.60 0.0M
2021-05-28 53.00 53.00 51.80 51.80 0.0M
2021-05-27 50.60 54.20 50.60 53.80 0.0M
2021-05-26 50.80 51.00 49.40 49.40 0.0M
2021-05-25 50.40 50.60 50.40 50.60 0.0M
2021-05-24 49.00 49.20 49.00 49.20 0.0M
2021-05-21 49.00 49.00 49.00 49.00 0.0M
2021-05-20 48.50 50.00 48.50 50.00 0.0M
2021-05-19 50.00 50.00 50.00 50.00 0.0M
2021-05-18 50.60 51.20 50.60 51.20 0.0M
2021-05-17 51.00 51.20 49.50 49.50 0.0M
2021-05-14 52.00 52.00 52.00 52.00 0.0M
2021-05-12 53.80 53.80 52.20 52.20 0.0M
2021-05-11 52.80 52.80 50.80 52.20 0.0M
2021-05-10 51.60 53.20 51.60 52.80 0.0M
2021-05-07 49.70 50.80 48.30 50.00 0.0M
2021-05-06 53.60 53.60 51.20 51.20 0.0M
2021-05-05 55.00 56.20 51.40 53.60 0.0M
2021-05-04 55.80 64.00 55.00 57.00 0.0M
2021-05-03 54.60 57.60 53.80 56.80 0.0M
2021-04-30 55.80 55.80 54.60 54.60 0.0M
2021-04-29 54.00 54.00 54.00 54.00 0.0M
2021-04-28 55.00 55.00 54.00 54.00 0.0M
2021-04-27 53.80 55.20 53.60 53.60 0.0M
2021-04-26 49.90 52.20 49.90 52.20 0.0M
2021-04-23 52.00 52.00 50.40 50.40 0.0M
2021-04-22 53.40 53.60 52.00 52.00 0.0M
2021-04-21 50.40 52.40 50.20 51.80 0.0M
2021-04-20 54.20 54.40 50.20 52.00 0.0M
2021-04-19 54.20 54.40 52.00 53.80 0.0M
2021-04-16 56.60 56.80 52.60 55.80 0.0M
2021-04-15 55.40 58.20 54.40 55.80 0.0M
2021-04-14 51.60 55.60 51.20 54.00 0.0M
2021-04-13 52.60 55.00 52.60 52.60 0.0M
2021-04-12 45.40 56.00 45.40 51.20 0.0M
2021-04-09 47.50 47.50 46.10 46.10 0.0M
2021-04-08 47.50 48.60 47.50 48.00 0.0M
2021-04-07 47.50 48.60 47.50 48.60 0.0M
2021-04-06 46.60 47.50 46.60 47.50 0.0M
2021-04-01 47.20 47.20 46.40 46.60 0.0M
2021-03-31 48.00 48.20 47.80 48.00 0.0M
2021-03-30 46.60 49.40 46.60 48.00 0.0M
2021-03-29 44.00 46.60 44.00 46.60 0.0M
2021-03-26 44.20 44.80 43.00 44.00 0.0M
2021-03-24 41.60 45.40 41.60 43.00 0.0M
2021-03-23 43.60 43.60 42.00 42.00 0.0M
2021-03-22 42.60 42.60 42.60 42.60 0.0M
2021-03-19 42.00 44.40 42.00 44.40 0.0M
2021-03-18 42.80 42.80 41.00 41.00 0.0M
2021-03-17 45.40 46.80 44.00 44.00 0.0M
2021-03-16 46.60 47.00 45.40 45.40 0.0M
2021-03-15 46.80 48.00 46.80 48.00 0.0M
2021-03-12 41.20 49.00 41.20 46.80 0.0M
2021-03-11 41.20 45.00 41.20 41.20 0.0M
2021-03-10 39.20 40.40 39.20 40.40 0.0M
2021-03-09 40.00 41.00 40.00 40.20 0.0M
2021-03-08 40.20 40.20 40.00 40.00 0.0M
2021-03-05 38.80 40.00 38.80 40.00 0.0M
2021-03-04 40.80 41.80 40.80 41.80 0.0M
2021-03-03 41.20 42.20 38.20 40.40 0.0M
2021-03-02 42.00 43.00 41.00 42.40 0.0M
2021-03-01 41.00 42.00 41.00 42.00 0.0M
2021-02-26 45.20 45.20 39.40 40.00 0.0M
2021-02-25 45.60 46.40 44.00 45.20 0.0M
2021-02-24 43.80 45.60 43.80 45.60 0.0M
2021-02-23 44.20 45.00 43.20 45.00 0.0M
2021-02-22 45.00 46.20 42.80 45.00 0.0M
2021-02-19 44.40 45.80 44.40 44.40 0.0M
2021-02-18 45.40 46.00 45.00 45.00 0.0M
2021-02-17 43.80 46.80 43.80 46.80 0.0M
2021-02-16 45.80 49.20 42.20 49.20 0.0M
2021-02-15 50.00 50.00 45.40 46.40 0.0M
2021-02-12 49.00 50.00 49.00 50.00 0.0M
2021-02-11 48.20 50.00 42.00 49.00 0.0M
2021-02-10 44.20 49.80 44.20 48.20 0.0M
2021-02-09 47.40 47.40 43.40 47.00 0.0M
2021-02-08 43.00 49.60 41.20 43.20 0.0M
2021-02-05 43.20 43.20 40.40 43.00 0.0M
2021-02-04 42.20 44.00 40.20 43.20 0.0M
2021-02-03 39.80 42.20 39.00 42.00 0.0M
2021-02-02 39.80 42.00 38.60 40.00 0.0M
2021-02-01 38.80 38.80 36.40 36.80 0.0M
2021-01-29 38.80 39.20 38.80 38.80 0.0M
2021-01-28 38.80 39.60 33.60 37.40 0.0M
2021-01-27 38.40 40.80 36.00 38.80 0.0M
2021-01-26 35.00 37.00 34.80 35.20 0.0M
2021-01-25 36.00 38.80 35.00 35.00 0.0M
2021-01-22 35.80 38.20 34.60 35.20 0.0M
2021-01-20 36.00 36.20 34.20 34.20 0.0M
2021-01-19 36.00 36.00 33.40 36.00 0.0M
2021-01-18 34.00 35.80 34.00 35.80 0.0M
2021-01-15 34.60 36.60 34.40 36.60 0.0M
2021-01-13 35.40 36.00 34.00 34.40 0.0M
2021-01-12 34.00 34.20 33.40 33.60 0.0M
2021-01-11 33.00 35.00 33.00 34.60 0.0M
2021-01-08 34.80 36.60 33.60 33.60 0.0M
2021-01-07 33.00 35.00 32.80 34.80 0.0M
2021-01-04 36.80 36.80 34.00 36.00 0.0M