Nasdaq Stockholm · COLLAX · stock
Collaxio AB (publ) (COLLAX) stock price history
Every Nasdaq Stockholm trading session of Collaxio AB (publ) from Dec 16, 2021 to Sep 28, 2026: 1,200 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.
COLLAX adjusted close, 2021 to 2026
- SEK 2.88
- All time high, 2022
- SEK 1.17
- 52 week high, SEK 0.4010 low
- 1,200
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
COLLAX key facts
- Collaxio AB (publ) (COLLAX) closed at SEK 0.4450 on Sep 28, 2026 on Nasdaq Stockholm.
- COLLAX's all time high close is SEK 2.88, set on Jan 11, 2022; its all time low close is SEK 0.4200 on Sep 21, 2026.
- COLLAX's 52 week range is SEK 0.4010 to SEK 1.17.
- COLLAX returned -57.2% over the year to Sep 28, 2026.
- Since Dec 16, 2021 COLLAX returned -82%, -30.4% a year compounded.
- COLLAX's deepest drawdown was -85.4% from Jan 11, 2022 to Sep 21, 2026.
- DataCedar holds 1,200 daily sessions of COLLAX history from Dec 16, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COLLAX price chart, 2021 to 2026
COLLAX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | -13.4% |
| 6 months | -18.2% |
| Year to date | -31.5% |
| 1 year | -57.2% |
| 3 years | -72.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 16, 2021 | -82.3% |
| Compound annual growth, 4.8 years | -30.4% |
COLLAX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 2.88 on Jan 11, 2022
- All time low close
- SEK 0.4200 on Sep 21, 2026
- 52 week high
- SEK 1.17 on Oct 30, 2025
- 52 week low
- SEK 0.4010 on Aug 3, 2026
- Deepest drawdown
- -85.4% from Jan 11, 2022 to Sep 21, 2026, not yet recovered
- Best single session
- +22.4% on Jul 21, 2025
- Worst single session
- -11.6% on Aug 25, 2026
- Volatility, 1 year annualised
- 73.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2024, -16%
- Worst calendar year
- 2025, -40%
COLLAX 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. 2021 starts on Dec 16, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.6500 | SEK 0.7540 | SEK 0.4010 | SEK 0.4450 | -31.5% | 12M | 186 |
| 2025 | SEK 1.08 | SEK 2.00 | SEK 0.6000 | SEK 0.6500 | -39.8% | 18.7M | 249 |
| 2024 | SEK 1.29 | SEK 1.84 | SEK 0.9882 | SEK 1.08 | -16.1% | 8.8M | 251 |
| 2023 | SEK 2.01 | SEK 2.62 | SEK 1.24 | SEK 1.29 | -35.7% | 6.3M | 251 |
| 2022 | SEK 2.52 | SEK 2.91 | SEK 1.56 | SEK 2.00 | -20.4% | 7.8M | 253 |
| 2021 | SEK 2.63 | SEK 2.73 | SEK 2.34 | SEK 2.52 | n/a | 2.2M | 10 |
COLLAX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.4450 | -5.3% |
| August 2026 | SEK 0.4700 | -1.3% |
| July 2026 | SEK 0.4760 | -0.8% |
| June 2026 | SEK 0.4800 | -15.8% |
| May 2026 | SEK 0.5700 | +11.3% |
| April 2026 | SEK 0.5120 | -4.1% |
| March 2026 | SEK 0.5340 | -12.2% |
| February 2026 | SEK 0.6080 | -5.0% |
| January 2026 | SEK 0.6400 | -1.5% |
| December 2025 | SEK 0.6500 | -27.8% |
| November 2025 | SEK 0.9000 | -12.6% |
| October 2025 | SEK 1.03 | 0.0% |
About the COLLAX data
Daily bars. 1,200 sessions from Dec 16, 2021 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 Dec 16, 2021, 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/COLLAX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
COLLAX share price history
