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
2023-12-29 91.00 93.00 89.40 91.00 0.0M
2023-12-28 90.00 91.00 87.20 91.00 0.0M
2023-12-27 89.80 90.00 89.80 90.00 0.0M
2023-12-22 86.00 91.00 86.00 88.00 0.0M
2023-12-21 88.80 88.80 88.80 88.80 0.0M
2023-12-20 87.00 88.80 84.40 88.80 0.0M
2023-12-19 89.80 89.80 83.00 84.60 0.0M
2023-12-18 79.20 90.80 79.20 88.60 0.0M
2023-12-15 83.60 83.60 80.00 80.20 0.0M
2023-12-14 75.40 83.60 73.60 81.00 0.0M
2023-12-13 75.00 75.40 73.00 75.40 0.0M
2023-12-12 74.00 75.40 73.00 75.40 0.0M
2023-12-11 76.20 76.20 73.60 74.80 0.0M
2023-12-08 74.00 76.20 73.00 76.20 0.0M
2023-12-06 75.40 77.60 75.40 77.60 0.0M
2023-12-05 69.00 75.40 69.00 75.40 0.0M
2023-12-04 71.00 71.00 69.00 69.00 0.0M
2023-12-01 74.80 74.80 70.00 73.00 0.0M
2023-11-30 75.80 76.60 72.00 72.00 0.0M
2023-11-29 75.00 77.40 72.40 72.40 0.0M
2023-11-28 74.00 75.60 66.00 75.60 0.0M
2023-11-27 74.00 76.00 74.00 76.00 0.0M
2023-11-24 74.00 76.00 74.00 75.00 0.0M
2023-11-23 76.00 78.80 76.00 76.00 0.0M
2023-11-22 79.80 79.80 73.20 79.60 0.0M
2023-11-21 76.00 80.00 74.40 79.80 0.0M
2023-11-20 71.40 77.80 69.60 72.40 0.0M
2023-11-17 77.40 79.00 69.80 71.40 0.0M
2023-11-16 78.00 81.80 77.40 78.80 0.0M
2023-11-15 77.00 85.00 77.00 80.00 0.0M
2023-11-14 94.60 94.60 75.00 77.00 0.0M
2023-11-13 49.50 99.00 49.50 90.80 0.0M
2023-11-10 37.00 39.10 35.10 37.40 0.0M
2023-11-09 36.90 36.90 36.90 36.90 0.0M
2023-11-08 35.00 35.10 35.00 35.00 0.0M
2023-11-03 34.80 36.90 34.80 36.90 0.0M
2023-11-02 35.80 36.90 35.00 36.90 0.0M
2023-11-01 34.90 35.60 34.80 35.60 0.0M
2023-10-30 36.50 36.50 36.50 36.50 0.0M
2023-10-27 35.00 36.00 35.00 36.00 0.0M
2023-10-26 35.00 36.10 34.90 36.10 0.0M
2023-10-25 37.00 37.00 37.00 37.00 0.0M
2023-10-24 34.60 36.00 34.60 36.00 0.0M
2023-10-23 35.00 38.30 34.00 35.00 0.0M
2023-10-20 37.70 38.70 32.00 34.00 0.0M
2023-10-18 35.50 36.60 34.50 36.60 0.0M
2023-10-17 34.70 36.60 34.70 35.50 0.0M
2023-10-16 35.60 35.60 35.50 35.50 0.0M
2023-10-11 37.60 37.60 37.60 37.60 0.0M
2023-10-09 36.50 36.50 36.50 36.50 0.0M
2023-10-06 35.40 36.50 35.40 36.50 0.0M
2023-10-05 35.00 35.00 33.30 35.00 0.0M
2023-10-02 37.00 37.20 36.10 37.00 0.0M
2023-09-29 37.00 37.00 37.00 37.00 0.0M
2023-09-28 35.20 36.60 35.20 36.60 0.0M
2023-09-27 35.10 36.50 35.10 36.50 0.0M
2023-09-26 36.10 36.10 36.10 36.10 0.0M
2023-09-25 37.20 37.20 35.00 35.90 0.0M
2023-09-22 37.30 37.30 32.50 37.20 0.0M
2023-09-21 38.20 38.50 38.20 38.20 0.0M
2023-09-20 37.30 37.70 37.30 37.70 0.0M
2023-09-19 39.00 39.00 39.00 39.00 0.0M
2023-09-18 38.40 38.40 38.40 38.40 0.0M
2023-09-15 36.20 38.40 36.20 38.40 0.0M
2023-09-14 37.20 37.20 34.00 35.10 0.0M
2023-09-13 39.10 39.10 36.00 37.20 0.0M
2023-09-12 41.50 41.80 40.00 40.00 0.0M
2023-09-11 41.50 42.80 41.50 42.80 0.0M
2023-09-08 41.50 42.00 40.30 40.30 0.0M
2023-09-07 42.30 43.10 42.30 43.10 0.0M
2023-09-06 42.30 42.30 42.30 42.30 0.0M
2023-09-05 43.40 43.40 43.10 43.10 0.0M
2023-09-04 43.60 46.10 43.60 46.10 0.0M
2023-09-01 46.10 46.10 46.10 46.10 0.0M
2023-08-31 43.80 44.70 43.80 44.70 0.0M
2023-08-30 45.20 45.20 44.00 44.00 0.0M
2023-08-29 46.40 46.40 46.40 46.40 0.0M
2023-08-25 45.40 45.40 45.40 45.40 0.0M
2023-08-24 46.30 46.30 43.70 45.40 0.0M
2023-08-23 47.10 47.10 47.10 47.10 0.0M
2023-08-22 48.00 48.00 47.80 47.80 0.0M
2023-08-21 49.10 49.40 46.60 49.10 0.0M
2023-08-18 54.00 55.00 49.30 49.30 0.0M
2023-08-17 54.60 54.60 54.60 54.60 0.0M
2023-08-16 55.00 55.00 55.00 55.00 0.0M
2023-08-15 55.00 55.00 55.00 55.00 0.0M
2023-08-10 56.60 56.60 55.00 56.60 0.0M
2023-08-09 58.40 58.40 58.40 58.40 0.0M
2023-08-08 56.60 56.60 56.60 56.60 0.0M
2023-08-04 56.60 56.60 56.60 56.60 0.0M
2023-08-02 55.00 56.60 55.00 56.60 0.0M
2023-08-01 58.20 59.00 56.40 56.40 0.0M
2023-07-31 58.20 58.20 58.20 58.20 0.0M
2023-07-28 56.80 56.80 56.40 56.40 0.0M
2023-07-27 56.80 56.80 56.80 56.80 0.0M
2023-07-26 55.20 60.00 55.20 56.80 0.0M
2023-07-25 51.60 55.20 51.60 55.20 0.0M
2023-07-24 53.20 53.20 53.20 53.20 0.0M
2023-07-21 54.00 54.00 54.00 54.00 0.0M
2023-07-19 56.00 56.00 54.20 54.20 0.0M
2023-07-18 57.40 57.40 57.40 57.40 0.0M
2023-07-17 58.60 60.80 57.60 60.80 0.0M
2023-07-14 57.00 57.60 55.60 55.60 0.0M
2023-07-13 57.20 59.40 57.20 59.40 0.0M
2023-07-12 55.00 57.40 55.00 57.00 0.0M
2023-07-11 56.80 56.80 55.00 55.00 0.0M
2023-07-10 53.40 56.60 53.40 55.40 0.0M
2023-07-07 56.00 56.60 54.00 56.60 0.0M
2023-07-05 59.60 59.80 58.00 59.40 0.0M
2023-07-04 60.00 60.00 59.60 59.60 0.0M
2023-07-03 59.00 61.00 59.00 60.00 0.0M
2023-06-30 59.00 59.00 59.00 59.00 0.0M
2023-06-29 56.20 58.80 56.00 58.00 0.0M
2023-06-28 56.20 56.20 56.20 56.20 0.0M
2023-06-27 56.20 59.40 56.20 59.40 0.0M
2023-06-26 59.40 59.40 59.40 59.40 0.0M
2023-06-22 57.40 61.60 57.40 59.40 0.0M
2023-06-21 55.80 55.80 53.00 55.00 0.0M
2023-06-20 57.40 57.40 57.40 57.40 0.0M
2023-06-19 59.40 60.00 59.40 60.00 0.0M
2023-06-16 59.20 59.20 59.20 59.20 0.0M
2023-06-15 52.20 59.20 49.00 59.20 0.0M
2023-06-14 57.80 57.80 52.20 53.40 0.0M
2023-06-13 58.40 65.40 58.00 58.00 0.0M
2023-06-12 58.80 59.20 56.00 56.00 0.0M
2023-06-08 58.80 61.80 58.80 61.80 0.0M
2023-06-07 60.20 62.00 58.40 61.80 0.0M
2023-06-05 62.20 62.20 62.20 62.20 0.0M
2023-06-02 64.20 64.20 64.00 64.00 0.0M
2023-06-01 65.40 68.00 63.40 68.00 0.0M
2023-05-31 70.60 70.60 68.80 69.40 0.0M
2023-05-30 79.60 79.60 70.60 70.60 0.0M
2023-05-29 76.00 76.00 75.00 75.00 0.0M
2023-05-26 77.60 77.80 77.60 77.80 0.0M
2023-05-25 75.60 77.60 75.40 77.60 0.0M
2023-05-24 75.20 75.20 75.20 75.20 0.0M
2023-05-23 84.60 84.60 76.00 76.00 0.0M
2023-05-22 88.00 88.00 85.00 87.80 0.0M
2023-05-19 87.00 87.00 83.20 83.20 0.0M
2023-05-17 83.80 83.80 83.80 83.80 0.0M
2023-05-16 85.00 85.00 85.00 85.00 0.0M
2023-05-15 88.00 88.00 88.00 88.00 0.0M
2023-05-11 83.00 88.00 83.00 87.40 0.0M
2023-05-08 85.00 85.00 85.00 85.00 0.0M
2023-05-05 88.80 91.00 85.00 85.00 0.0M
2023-05-04 88.80 88.80 88.80 88.80 0.0M
2023-05-03 88.60 91.00 83.20 88.00 0.0M
2023-05-02 88.80 88.80 88.60 88.60 0.0M
2023-04-28 82.80 86.40 82.80 86.40 0.0M
2023-04-27 82.20 84.40 82.20 84.40 0.0M
2023-04-26 85.20 85.20 82.60 82.60 0.0M
2023-04-25 85.80 85.80 81.00 82.80 0.0M
2023-04-24 85.40 87.20 85.00 85.00 0.0M
2023-04-21 80.40 87.80 79.20 85.20 0.0M
2023-04-20 76.00 79.20 75.20 79.20 0.0M
2023-04-19 74.20 76.60 74.20 76.60 0.0M
2023-04-18 72.00 73.00 72.00 73.00 0.0M
2023-04-17 71.00 71.00 70.00 70.00 0.0M
2023-04-14 73.80 73.80 70.60 73.60 0.0M
2023-04-13 73.20 73.20 73.20 73.20 0.0M
2023-04-12 73.20 73.20 73.20 73.20 0.0M
2023-04-11 69.40 71.60 69.40 71.60 0.0M
2023-04-06 68.20 68.20 67.60 67.60 0.0M
2023-04-05 71.80 71.80 67.20 69.80 0.0M
2023-04-04 70.00 70.80 67.60 70.80 0.0M
2023-04-03 72.80 72.80 70.00 71.60 0.0M
2023-03-31 74.80 74.80 68.60 71.80 0.0M
2023-03-30 75.00 75.00 72.80 74.60 0.0M
2023-03-29 73.80 73.80 73.80 73.80 0.0M
2023-03-28 70.60 71.80 68.20 71.80 0.0M
2023-03-27 69.20 72.60 69.20 70.60 0.0M
2023-03-24 69.20 69.20 69.00 69.20 0.0M
2023-03-23 69.20 69.20 69.20 69.20 0.0M
2023-03-21 69.20 69.20 69.20 69.20 0.0M
2023-03-20 64.60 67.40 64.60 67.40 0.0M
2023-03-17 66.60 69.80 66.20 66.20 0.0M
2023-03-16 66.00 68.60 63.60 68.60 0.0M
2023-03-15 67.00 67.80 64.20 67.60 0.0M
2023-03-14 68.20 70.00 68.20 70.00 0.0M
2023-03-13 65.40 70.20 64.20 70.20 0.0M
2023-03-10 69.40 69.40 64.20 66.40 0.0M
2023-03-08 72.20 72.20 70.00 70.00 0.0M
2023-03-07 70.40 73.40 70.40 73.40 0.0M
2023-03-06 71.00 72.00 70.40 70.40 0.0M
2023-03-03 71.00 72.00 71.00 72.00 0.0M
2023-03-02 71.40 71.40 68.80 70.40 0.0M
2023-03-01 74.60 74.60 71.40 72.00 0.0M
2023-02-28 77.80 77.80 76.00 76.00 0.0M
2023-02-27 78.00 78.00 77.80 77.80 0.0M
2023-02-24 78.00 78.00 78.00 78.00 0.0M
2023-02-23 77.60 78.00 77.60 78.00 0.0M
2023-02-22 80.00 80.00 77.40 80.00 0.0M
2023-02-21 82.00 82.20 79.00 81.40 0.0M
2023-02-20 79.20 79.20 79.00 79.00 0.0M
2023-02-17 80.60 83.40 79.40 82.00 0.0M
2023-02-16 79.80 82.00 79.80 82.00 0.0M
2023-02-15 80.20 81.80 78.80 81.80 0.0M
2023-02-14 81.00 82.60 78.60 82.60 0.0M
2023-02-13 80.80 80.80 80.00 80.80 0.0M
2023-02-10 80.00 80.20 80.00 80.20 0.0M
2023-02-09 77.20 80.00 74.60 80.00 0.0M
2023-02-08 77.00 80.00 76.80 79.00 0.0M
2023-02-07 79.00 79.00 77.20 79.00 0.0M
2023-02-06 77.80 78.00 74.20 78.00 0.0M
2023-02-03 92.80 92.80 73.60 77.60 0.0M
2023-02-02 86.20 92.60 86.20 91.00 0.0M
2023-02-01 82.80 83.80 81.60 83.80 0.0M
2023-01-31 80.80 80.80 79.00 80.80 0.0M
2023-01-30 80.80 82.60 80.40 82.60 0.0M
2023-01-27 75.40 86.20 74.20 80.40 0.0M
2023-01-26 78.20 78.20 76.00 76.00 0.0M
2023-01-25 79.60 80.00 78.60 78.60 0.0M
2023-01-24 77.80 82.40 77.80 80.00 0.0M
2023-01-23 80.20 80.20 80.20 80.20 0.0M
2023-01-20 80.20 80.20 77.20 77.20 0.0M
2023-01-19 80.80 80.80 78.60 78.60 0.0M
2023-01-18 82.20 82.80 77.40 81.80 0.0M
2023-01-17 82.40 83.00 82.40 82.60 0.0M
2023-01-16 80.40 82.60 80.40 82.40 0.0M
2023-01-12 80.00 84.00 80.00 82.80 0.0M
2023-01-11 78.00 81.00 78.00 80.20 0.0M
2023-01-10 81.00 81.40 79.00 81.40 0.0M
2023-01-09 85.00 85.00 83.20 83.60 0.0M
2023-01-05 90.00 90.00 86.80 86.80 0.0M
2023-01-04 88.40 88.40 85.80 88.00 0.0M
2023-01-03 86.00 88.40 83.40 88.40 0.0M
2023-01-02 90.00 90.00 85.40 85.80 0.0M