Briox historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	2.200	2.200	2.000	2.020	2.020	47,458
2024-08-19	2.060	2.060	1.870	1.950	1.950	42,188
2024-08-16	1.910	2.080	1.910	2.060	2.060	1,551
2024-08-15	2.040	2.100	1.950	2.060	2.060	14,846
2024-08-14	2.000	2.040	1.910	2.040	2.040	4,387
2024-08-13	2.200	2.200	1.900	2.140	2.140	5,835
2024-08-12	2.180	2.180	2.180	2.180	2.180	949
2024-08-09	2.180	2.180	2.180	2.180	2.180	6,149
2024-08-08	2.160	2.180	2.160	2.180	2.180	1,046
2024-08-07	2.180	2.180	2.040	2.180	2.180	5,464
2024-08-06	2.200	2.200	2.180	2.180	2.180	8,312
2024-08-05	2.200	2.260	2.200	2.260	2.260	16,173
2024-08-02	2.200	2.320	2.200	2.280	2.280	8,241
2024-08-01	2.240	2.340	2.140	2.340	2.340	18,648
2024-07-31	2.260	2.260	2.240	2.240	2.240	2,819
2024-07-30	2.280	2.280	2.240	2.240	2.240	1,377
2024-07-29	2.240	2.240	2.200	2.220	2.220	11,520
2024-07-26	2.120	2.240	2.120	2.240	2.240	5,766
2024-07-25	2.220	2.480	2.100	2.460	2.460	30,905
2024-07-24	2.500	2.500	2.480	2.480	2.480	2,180
2024-07-23	2.220	2.380	2.220	2.380	2.380	11,191
2024-07-22	2.300	2.300	2.220	2.220	2.220	13,972
2024-07-19	2.740	2.740	2.140	2.320	2.320	48,636
2024-07-18	2.320	2.460	2.260	2.400	2.400	3,542
2024-07-17	2.340	2.340	2.320	2.320	2.320	1,384
2024-07-16	2.340	2.340	2.240	2.240	2.240	3,134
2024-07-15	2.220	2.240	2.200	2.240	2.240	8,866
2024-07-12	2.200	2.280	2.200	2.240	2.240	1,412
2024-07-11	2.440	2.440	2.360	2.380	2.380	1,631
2024-07-10	2.500	2.500	2.180	2.180	2.180	1,370
2024-07-09	2.180	2.180	2.180	2.180	2.180	4,938
2024-07-08	2.120	2.120	2.120	2.120	2.120	8,609
2024-07-05	2.100	2.120	2.100	2.120	2.120	21,268
2024-07-04	2.120	2.300	2.120	2.280	2.280	4,687
2024-07-03	2.140	2.140	2.060	2.060	2.060	6,185
2024-07-02	2.100	2.260	2.100	2.260	2.260	5,113
2024-07-01	2.180	2.180	2.100	2.100	2.100	8,024
2024-06-28	2.740	2.740	2.180	2.180	2.180	11,423
2024-06-27	2.760	2.760	2.300	2.560	2.560	2,471
2024-06-26	1.920	2.800	1.920	2.800	2.800	5,486
2024-06-25	2.240	2.240	2.040	2.240	2.240	855
2024-06-24	2.140	2.140	2.140	2.140	2.140	333
2024-06-20	2.140	2.140	2.140	2.140	2.140	7,801
2024-06-19	2.120	2.120	2.040	2.040	2.040	1,030
2024-06-18	2.020	2.020	1.920	2.020	2.020	10,639
2024-06-17	2.180	2.180	2.100	2.120	2.120	7,516
2024-06-14	2.060	2.060	2.040	2.040	2.040	5,927
2024-06-13	2.140	2.140	2.040	2.060	2.060	9,852
2024-06-12	1.910	2.240	1.910	2.220	2.220	4,556
2024-06-11	2.200	2.200	2.200	2.200	2.200	3,454
2024-06-10	2.160	2.220	2.160	2.220	2.220	10,712
2024-06-07	2.300	2.300	2.000	2.160	2.160	47,769
2024-06-05	2.320	2.320	2.200	2.280	2.280	13,973
2024-06-04	2.360	2.360	2.160	2.260	2.260	20,023
2024-06-03	2.420	2.520	2.160	2.160	2.160	26,283
2024-05-31	2.220	2.420	2.140	2.420	2.420	11,531
2024-05-30	2.280	2.440	2.060	2.220	2.220	38,561
2024-05-29	2.260	2.300	2.260	2.300	2.300	5,785
2024-05-28	2.300	2.640	2.000	2.200	2.200	36,625
2024-05-27	2.360	2.360	2.140	2.300	2.300	12,711

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.