Nasdaq Stockholm · AIXIA-B · stock
Aixia Group AB (publ) (AIXIA-B) stock price history
Every Nasdaq Stockholm trading session of Aixia Group AB (publ) from Jan 9, 2018 to Sep 28, 2026: 2,189 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIXIA-B adjusted close, 2018 to 2026
- SEK 191.16
- All time high, 2024
- SEK 144.50
- 52 week high, SEK 43.20 low
- 2,189
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
AIXIA-B key facts
- Aixia Group AB (publ) (AIXIA-B) closed at SEK 83.00 on Sep 28, 2026 on Nasdaq Stockholm.
- AIXIA-B's all time high close is SEK 191.16, set on Jun 5, 2024; its all time low close is SEK 14.46 on Mar 2, 2018.
- AIXIA-B's 52 week range is SEK 43.20 to SEK 144.50.
- AIXIA-B returned -37.6% over the year to Sep 28, 2026 and +61.2% over five years.
- Since Jan 9, 2018 AIXIA-B returned +264%, +16.0% a year compounded.
- AIXIA-B's deepest drawdown was -73.2% from Jun 12, 2024 to Mar 12, 2026.
- DataCedar holds 2,189 daily sessions of AIXIA-B history from Jan 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AIXIA-B price chart, 2018 to 2026
AIXIA-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | -0.2% |
| 6 months | +62.1% |
| Year to date | -22.4% |
| 1 year | -37.6% |
| 3 years | +138.7% |
| 5 years | +61.2% |
| 10 years | n/a |
| Since Jan 9, 2018 | +264.3% |
| Compound annual growth, 8.7 years | +16.0% |
AIXIA-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 191.16 on Jun 5, 2024
- All time low close
- SEK 14.46 on Mar 2, 2018
- 52 week high
- SEK 144.50 on Sep 29, 2025
- 52 week low
- SEK 43.20 on Mar 23, 2026
- Deepest drawdown
- -73.2% from Jun 12, 2024 to Mar 12, 2026, not yet recovered
- Best single session
- +142.8% on Nov 13, 2023
- Worst single session
- -20.5% on Mar 23, 2020
- Volatility, 1 year annualised
- 82.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2018
- 3.6×
- Best calendar year
- 2021, +133%
- Worst calendar year
- 2025, -16%
AIXIA-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 9, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 107.00 | SEK 130.00 | SEK 43.20 | SEK 83.00 | -22.4% | 153.7K | 186 |
| 2025 | SEK 132.72 | SEK 169.50 | SEK 80.20 | SEK 107.00 | -16.3% | 471.5K | 249 |
| 2024 | SEK 90.33 | SEK 194.13 | SEK 85.38 | SEK 127.77 | +41.8% | 426.2K | 251 |
| 2023 | SEK 89.14 | SEK 98.06 | SEK 31.70 | SEK 90.13 | +5.8% | 140K | 251 |
| 2022 | SEK 83.00 | SEK 117.87 | SEK 77.26 | SEK 85.18 | +2.6% | 162.5K | 253 |
| 2021 | SEK 36.45 | SEK 112.42 | SEK 32.49 | SEK 83.00 | +132.8% | 444.7K | 253 |
| 2020 | SEK 34.47 | SEK 74.29 | SEK 25.75 | SEK 35.66 | +4.0% | 654.6K | 252 |
| 2019 | SEK 22.78 | SEK 44.57 | SEK 15.19 | SEK 34.27 | +53.8% | 470.1K | 247 |
| 2018 | SEK 24.27 | SEK 32.88 | SEK 13.97 | SEK 22.29 | n/a | 224K | 247 |
AIXIA-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 83.00 | +4.0% |
| August 2026 | SEK 79.80 | -7.4% |
| July 2026 | SEK 86.20 | +5.6% |
| June 2026 | SEK 81.60 | +0.7% |
| May 2026 | SEK 81.00 | +24.6% |
| April 2026 | SEK 65.00 | -7.7% |
| March 2026 | SEK 70.40 | +14.7% |
| February 2026 | SEK 61.40 | -41.0% |
| January 2026 | SEK 104.00 | -2.8% |
| December 2025 | SEK 107.00 | +2.9% |
| November 2025 | SEK 104.00 | -11.9% |
| October 2025 | SEK 118.00 | -10.3% |
About the AIXIA-B data
Daily bars. 2,189 sessions from Jan 9, 2018 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AIXIA-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
AIXIA-B share price history
