Stockholm - Delayed Quote SEK

Vaxxa AB (VAXXA.ST)

Compare
1.0500
+0.0100
+(0.96%)
At close: January 29 at 4:19:46 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20251.04001.05001.03001.05001.050033,844
Jan 28, 20250.96501.16000.96501.04001.0400104,595
Jan 27, 20251.02001.04000.95501.04001.040086,097
Jan 24, 20251.00001.04000.99001.02001.020045,512
Jan 23, 20251.06001.07001.00001.04001.040030,743
Jan 22, 20251.03001.03000.96500.99500.995042,153
Jan 21, 20250.91001.11000.91001.05001.050058,686
Jan 20, 20251.04001.04000.96500.97000.970057,221
Jan 17, 20251.00001.04000.99001.04001.040022,649
Jan 16, 20251.03001.03000.99001.01001.010056,126
Jan 15, 20251.08001.08001.01001.08001.0800149,180
Jan 14, 20251.07001.10001.04001.09001.0900119,832
Jan 13, 20251.07001.09000.99001.04001.0400324,287
Jan 10, 20251.11001.11001.07001.10001.100021,917
Jan 9, 20251.15001.15001.10001.11001.110066,903
Jan 8, 20251.13001.14001.07001.14001.140038,950
Jan 7, 20251.14001.22001.01001.10001.1000141,638
Jan 3, 20251.17001.23001.15001.22001.220042,543
Jan 2, 20251.10001.23001.10001.22001.220042,128
Dec 30, 20241.17001.19001.03001.14001.140068,878
Dec 27, 20241.12001.20001.12001.17001.170015,788
Dec 23, 20241.15001.19001.15001.17001.170011,078
Dec 20, 20241.19001.22001.02001.16001.1600101,572
Dec 19, 20241.18001.33001.16001.19001.190025,723
Dec 18, 20241.11001.24001.11001.19001.190034,768
Dec 17, 20241.19001.19001.10001.15001.150041,870
Dec 16, 20241.14001.28001.09001.20001.200050,798
Dec 13, 20241.25001.25001.12001.22001.220018,023
Dec 12, 20241.27001.27001.18001.20001.200028,566
Dec 11, 20241.27001.27001.19001.20001.200055,251
Dec 10, 20241.28001.32001.20001.20001.200025,004
Dec 9, 20241.25001.32001.25001.28001.280038,578
Dec 6, 20241.23001.34001.12001.28001.280084,464
Dec 5, 20241.31001.31001.24001.28001.2800104,648
Dec 4, 20241.31001.31001.25001.31001.310061,663
Dec 3, 20241.26001.32001.26001.28001.280080,174
Dec 2, 20241.34001.34001.23001.30001.3000168,120
Nov 29, 20241.36001.36001.32001.35001.350040,984
Nov 28, 20241.34001.37001.30001.36001.360084,604
Nov 27, 20241.33001.37001.32001.37001.370031,240
Nov 26, 20241.25001.42001.25001.34001.3400781,495
Nov 25, 20241.23001.25001.23001.25001.250069,235
Nov 22, 20241.24001.29001.22001.25001.2500110,636
Nov 21, 20241.33001.33001.19001.24001.2400186,296
Nov 20, 20241.28001.36001.28001.34001.340057,290
Nov 19, 20241.34001.39001.26001.33001.3300160,120
Nov 18, 20241.48001.48001.20001.40001.4000706,915
Nov 15, 20241.41001.50001.37001.48001.480090,591
Nov 14, 20241.37001.49001.37001.47001.470039,226
Nov 13, 20241.36001.43001.34001.42001.4200159,397
Nov 12, 20241.34001.38001.32001.37001.3700146,805
Nov 11, 20241.26001.38001.21001.35001.3500122,467
Nov 8, 20241.25001.28001.23001.28001.280033,894
Nov 7, 20241.25001.30001.20001.28001.2800158,280
Nov 6, 20241.39001.41001.25001.25001.2500176,892
Nov 5, 20241.38001.46001.34001.39001.3900189,681
Nov 4, 20241.40001.43001.29001.38001.3800150,553
Nov 1, 20241.45001.49001.35001.43001.430081,171
Oct 31, 20241.59001.66001.38001.46001.4600207,725
Oct 30, 20241.58001.64001.56001.60001.600016,270
Oct 29, 20241.70001.70001.57001.64001.640084,262
Oct 28, 20241.69001.72001.68001.70001.700011,969
Oct 25, 20241.62001.83001.58001.68001.680083,409
Oct 24, 20241.54001.65001.54001.65001.650072,437
Oct 23, 20241.52001.63001.47001.52001.520040,942
Oct 22, 20241.57001.57001.51001.52001.520049,144
Oct 21, 20241.56001.59001.51001.53001.530046,468
Oct 18, 20241.50001.57001.45001.57001.5700127,295
Oct 17, 20241.64001.74001.46001.53001.5300310,965
Oct 16, 20241.90002.00001.61001.64001.6400702,773
Oct 15, 20241.68001.77001.62001.77001.7700214,319
Oct 14, 20241.57001.74001.55001.66001.6600165,322
Oct 11, 20241.55001.57001.53001.57001.570042,148
Oct 10, 20241.55001.61001.44001.57001.570095,141
Oct 9, 20241.45001.57001.41001.55001.5500143,571
Oct 8, 20241.49001.52001.44001.45001.450098,580
Oct 7, 20241.49001.57001.40001.49001.4900259,305
Oct 4, 20241.44001.50001.44001.49001.490057,934
Oct 3, 20241.51001.56001.45001.49001.490039,115
Oct 2, 20241.50001.62001.48001.51001.5100160,252
Oct 1, 20241.43001.50001.42001.50001.5000156,199
Sep 30, 20241.52001.52001.42001.47001.4700149,974
Sep 27, 20241.47001.52001.40001.52001.5200136,403
Sep 26, 20241.46001.47001.37001.47001.4700138,892
Sep 25, 20241.54001.65001.35001.39001.3900554,141
Sep 24, 20241.63001.72001.54001.54001.5400206,386
Sep 23, 20241.65001.76001.58001.63001.630087,266
Sep 20, 20241.70001.90001.64001.67001.6700237,398
Sep 19, 20241.69001.77001.60001.70001.7000352,378
Sep 18, 20241.74001.79001.67001.69001.690032,720
Sep 17, 20241.76001.81001.70001.74001.7400218,920
Sep 16, 20241.70001.83001.55001.75001.7500205,838
Sep 13, 20241.43001.64001.40001.62001.6200529,492
Sep 12, 20241.40001.49001.37001.42001.4200234,707
Sep 11, 20241.37001.43001.30001.35001.3500425,914
Sep 10, 20241.32001.47001.32001.36001.3600150,168
Sep 9, 20241.30001.32001.25001.32001.320041,251
Sep 6, 20241.26001.30001.25001.30001.300052,045
Sep 5, 20241.27001.34001.25001.26001.260029,937
Sep 4, 20241.26001.34001.26001.34001.340048,290
Sep 3, 20241.37001.37001.26001.26001.2600111,627
Sep 2, 20241.31001.37001.28001.37001.370040,235
Aug 30, 20241.34001.35001.31001.31001.310023,043
Aug 29, 20241.38001.38001.31001.35001.350086,765
Aug 28, 20241.37001.41001.31001.38001.3800149,110
Aug 27, 20241.41001.47001.33001.37001.3700300,637
Aug 26, 20241.23001.59001.20001.41001.4100288,525
Aug 23, 20241.23001.25001.17001.23001.230014,208
Aug 22, 20241.12001.26001.12001.23001.2300180,686
Aug 21, 20241.05001.12001.05001.12001.1200100,367
Aug 20, 20241.08001.12001.02001.09001.090049,356
Aug 19, 20241.06001.14001.06001.14001.14006,467
Aug 16, 20241.12001.12001.04001.09001.090013,758
Aug 15, 20241.06001.12001.05001.05001.05006,609
Aug 14, 20241.00001.11001.00001.10001.1000121,076
Aug 13, 20241.02001.09000.97501.07001.070059,504
Aug 12, 20240.98001.06000.98001.02001.020050,265
Aug 9, 20241.02001.05000.97001.05001.050016,546
Aug 8, 20241.03001.05001.00001.05001.050075,579
Aug 7, 20241.01001.01001.01001.01001.01002,813
Aug 6, 20241.02001.15001.02001.03001.0300137,635
Aug 5, 20241.05001.11001.00001.05001.0500274,157
Aug 2, 20241.17001.17001.07001.11001.110041,031
Aug 1, 20241.18001.18001.13001.17001.170090,310
Jul 31, 20241.11001.22001.10001.18001.1800384,404
Jul 30, 20241.18001.18001.07001.15001.1500227,992
Jul 29, 20241.12001.28001.12001.18001.1800278,573
Jul 26, 20241.17001.17001.09001.10001.1000206,517
Jul 25, 20241.19001.26001.14001.17001.1700214,602
Jul 24, 20241.22001.22001.14001.19001.190095,043
Jul 23, 20241.37001.41001.10001.22001.2200896,693
Jul 22, 20241.23001.46001.16001.37001.3700433,921
Jul 19, 20241.30001.35001.10001.23001.2300414,327
Jul 18, 20241.64001.73001.24001.30001.30001,930,578
Jul 17, 20241.00001.85000.98001.67001.67005,492,155
Jul 16, 20240.74500.82500.74500.82500.825010,109
Jul 15, 20240.74000.81000.74000.81000.810042,055
Jul 12, 20240.78500.78500.74000.78500.785015,553
Jul 11, 20240.74000.79000.74000.79000.790011,481
Jul 10, 20240.76500.79000.76500.76500.76502,190
Jul 9, 20240.79500.79500.74500.76500.76506,701
Jul 8, 20240.81500.81500.71000.74000.740025,644
Jul 5, 20240.79000.79000.74000.77500.775018,756
Jul 4, 20240.76500.81000.76500.81000.810021,035
Jul 3, 20240.74000.76500.74000.74000.74001,502
Jul 2, 20240.77000.77000.74000.74000.740020,934
Jul 1, 20240.77000.77000.73500.77000.77009,780
Jun 28, 20240.77000.77000.77000.77000.77001,925
Jun 27, 20240.77000.77000.73500.77000.77001,498
Jun 26, 20240.73500.77000.73500.77000.770011,023
Jun 25, 20240.78500.78500.74000.77500.775018,394
Jun 24, 20240.74500.74500.72500.72500.72508,846
Jun 20, 20240.74500.78500.74500.74500.74504,850
Jun 19, 20240.74000.74500.74000.74500.74501,524
Jun 18, 20240.75500.78500.71500.73500.735011,579
Jun 17, 20240.77500.81000.75500.75500.755034,312
Jun 14, 20240.82500.83500.82500.83500.83502,879
Jun 13, 20240.75500.85000.75000.81500.815043,072
Jun 12, 20240.79000.79000.75500.75500.75502,928
Jun 11, 20240.79500.79500.77000.79000.790062,459
Jun 10, 20240.76500.77500.76500.77000.770016,163
Jun 7, 20240.76500.85500.74000.76500.765056,526
Jun 5, 20240.80500.80500.76000.76500.76501,347
Jun 4, 20240.74000.84500.74000.76000.760016,193
Jun 3, 20240.77500.80000.75500.75500.755055,242
May 31, 20240.77000.83500.77000.77500.775019,728
May 30, 20240.82000.84500.75000.80000.800011,140
May 29, 20240.74000.80000.74000.80000.800061,053
May 28, 20240.70000.73000.68000.73000.7300137,279
May 27, 20240.68000.74000.68000.70000.700036,629
May 24, 20240.73000.73000.70000.73000.730084,540
May 23, 20240.71000.74500.70000.73500.735056,311
May 22, 20240.73000.75000.70000.74500.745037,681
May 21, 20240.74000.74000.70500.73000.730037,590
May 20, 20240.70500.76500.70500.74000.740050,254
May 17, 20240.77000.78500.72000.77000.770046,843
May 16, 20240.83000.83000.71000.77000.770077,011
May 15, 20240.83000.83000.80000.80000.800051,714
May 14, 20240.80500.84500.80000.84500.845027,849
May 13, 20240.82000.86000.80000.80000.800011,880
May 10, 20240.90000.90000.82000.87500.875031,763
May 8, 20240.91000.91000.88000.90500.905012,880
May 7, 20240.88000.91500.88000.91000.910016,721
May 6, 20240.94000.94000.86500.87500.87506,675
May 3, 20240.95001.00000.85500.94500.945026,444
May 2, 20240.87000.95000.83000.95000.950024,121
Apr 30, 20240.88000.88000.82000.87500.87506,344
Apr 29, 20240.88500.88500.85000.85500.855013,956
Apr 26, 20240.90000.90000.87500.89500.89501,781
Apr 25, 20240.85600.85600.85600.85600.85608,435
Apr 24, 20240.89800.89800.85600.85600.85608,115
Apr 23, 20240.85600.93400.85200.85200.852023,057
Apr 22, 20240.85200.85600.85200.85600.85601,321
Apr 19, 20240.86400.94200.85200.85200.8520705
Apr 18, 20240.86400.86600.86200.86400.864016,362
Apr 17, 20240.96400.96400.86000.86000.86002,038
Apr 16, 20240.89800.89800.85400.89800.898028,065
Apr 15, 20240.92800.92800.87000.89800.898014,642
Apr 12, 20240.96600.96600.88000.93200.932024,294
Apr 11, 20240.93000.93000.86400.86400.864024,872
Apr 10, 20240.94400.96000.87800.93800.938085,903
Apr 9, 20240.90000.94800.85800.90000.900011,494
Apr 8, 20241.05001.10000.85200.92000.9200231,119
Apr 5, 20240.81401.16000.78001.00001.0000258,965
Apr 4, 20240.87800.87800.81400.82000.82003,571
Apr 3, 20240.84000.84000.82200.82400.824015,765
Apr 2, 20240.83000.88600.82000.84000.840058,522
Mar 28, 20240.84600.88000.84000.84000.840038,681
Mar 27, 20240.90000.90000.86000.89400.89403,293
Mar 26, 20240.86400.90000.83600.90000.90001,304
Mar 25, 20240.86400.91600.84000.86400.864024,109
Mar 22, 20240.91800.91800.85600.90800.908015,000
Mar 21, 20240.83000.93000.83000.92000.920020,197
Mar 20, 20240.88800.90200.85400.90200.902025,148
Mar 19, 20240.85000.89000.82200.88800.888016,295
Mar 18, 20240.90000.90000.85060.89990.899911,843
Mar 15, 20240.86210.94820.86210.91990.919959,979
Mar 14, 2024 1:100 Stock Splits
Mar 14, 20240.95990.99900.70010.86130.8613157,534
Mar 13, 20240.86000.86000.84000.86000.86005,226
Mar 12, 20240.82000.88000.82000.86000.860017,950
Mar 11, 20240.88000.88000.82000.88000.880016,408
Mar 8, 20240.88000.88000.88000.88000.88005,588
Mar 7, 20240.88000.88000.82000.88000.88003,106
Mar 6, 20240.82000.88000.80000.88000.880017,487
Mar 5, 20240.86000.88000.82000.82000.82006,958
Mar 4, 20240.90000.90000.84000.88000.880017,007
Mar 1, 20240.88000.90000.84000.90000.900022,138
Feb 29, 20240.90000.92000.84000.88000.880078,894
Feb 28, 20240.90000.96000.86000.90000.900058,725
Feb 27, 20240.88000.96000.88000.96000.960011,041
Feb 26, 20241.00001.00000.88000.88000.880030,700
Feb 23, 20241.18001.24000.94001.00001.0000254,916
Feb 22, 20240.92001.08000.92001.08001.080068,272
Feb 21, 20240.86000.94000.86000.92000.920034,480
Feb 20, 20240.90000.98000.86000.90000.900059,923
Feb 19, 20240.92000.96000.90000.90000.900013,207
Feb 16, 20240.92000.98000.86000.92000.920017,158
Feb 15, 20240.92000.96000.92000.94000.94007,681
Feb 14, 20241.00001.02000.90000.96000.960021,887
Feb 13, 20240.96001.00000.96001.00001.000040,485
Feb 12, 20240.94001.12000.94000.96000.9600202,447
Feb 9, 20240.94001.00000.94000.94000.940029,508
Feb 8, 20240.92000.96000.90000.94000.940033,465
Feb 7, 20240.94000.96000.90000.92000.920043,000
Feb 6, 20240.94000.94000.88000.94000.940036,443
Feb 5, 20240.94000.94000.88000.94000.940012,973
Feb 2, 20240.98000.98000.88000.94000.940051,682
Feb 1, 20240.90000.90000.90000.90000.90009,787
Jan 31, 20241.00001.10001.00001.00001.00006,203
Jan 30, 20241.00001.10001.00001.00001.0000127,890
Jan 29, 20241.10001.10001.00001.00001.000013,793