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 Nov 13, 2026: 1,222 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 1.13
- 52 week high, SEK 0.3680 low
- 1,222
- Daily sessions since 2021
Last updated Nov 13, 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 0.3900 on Nov 13, 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 0.3800 on Nov 2, 2026.
- COLLAX's 52 week range is SEK 0.3680 to SEK 1.13.
- COLLAX returned -64.4% over the year to Nov 13, 2026.
- Since Dec 16, 2021 COLLAX returned -85%, -31.6% a year compounded.
- COLLAX's deepest drawdown was -86.8% from Jan 11, 2022 to Nov 2, 2026.
- DataCedar holds 1,222 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.4% |
| 3 months | -15.2% |
| 6 months | -32.1% |
| Year to date | -40.0% |
| 1 year | -64.4% |
| 3 years | -73.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 16, 2021 | -84.5% |
| Compound annual growth, 4.9 years | -31.6% |
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 0.3800 on Nov 2, 2026
- 52 week high
- SEK 1.13 on Nov 13, 2025
- 52 week low
- SEK 0.3680 on Oct 7, 2026
- Deepest drawdown
- -86.8% from Jan 11, 2022 to Nov 2, 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
- 75.6%
- Sessions closing higher, 1 year
- 40%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.6500 | SEK 0.7540 | SEK 0.3680 | SEK 0.3900 | -40.0% | 13.4M | 215 |
| 2025 | SEK 1.08 | SEK 2.00 | SEK 0.6000 | SEK 0.6500 | -39.8% | 18.6M | 248 |
| 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 | 249 |
| 2022 | SEK 2.52 | SEK 2.91 | SEK 1.56 | SEK 2.00 | -20.4% | 7.8M | 249 |
| 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 |
|---|---|---|
| November 2026 | SEK 0.3900 | -1.5% |
| October 2026 | SEK 0.3960 | -7.7% |
| September 2026 | SEK 0.4290 | -8.7% |
| 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% |
About the COLLAX data
Daily bars. 1,222 sessions from Dec 16, 2021 to Nov 13, 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 Nov 11, 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/nasdaq-stockholm%3ACOLLAX/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
