Briox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	2.360	2.360	2.140	2.300	2.300	12,711
2024-05-24	2.360	2.360	2.360	2.360	2.360	197
2024-05-23	2.380	2.560	2.300	2.360	2.360	12,405
2024-05-22	2.560	2.560	2.380	2.380	2.380	50,957
2024-05-21	2.580	2.600	2.580	2.580	2.580	4,630
2024-05-20	2.600	2.760	2.500	2.580	2.580	7,687
2024-05-17	2.420	2.800	2.420	2.600	2.600	26,436
2024-05-16	2.420	2.780	2.420	2.600	2.600	4,075
2024-05-15	2.300	2.660	2.300	2.640	2.640	27,831
2024-05-14	2.400	2.780	2.280	2.500	2.500	27,909
2024-05-13	2.480	2.480	2.320	2.440	2.440	18,481
2024-05-10	2.160	2.560	2.160	2.560	2.560	7,627
2024-05-08	2.260	2.260	2.260	2.260	2.260	5,219
2024-05-07	2.180	2.280	2.180	2.260	2.260	25,719
2024-05-06	2.200	2.220	2.060	2.140	2.140	19,372
2024-05-03	2.180	2.280	2.180	2.280	2.280	17,111
2024-05-02	2.160	2.700	2.160	2.180	2.180	35,449
2024-04-30	2.220	2.260	2.100	2.100	2.100	7,424
2024-04-29	2.880	2.880	2.000	2.260	2.260	266,222
2024-04-26	2.680	2.980	2.680	2.880	2.880	17,757
2024-04-25	3.000	3.000	2.780	2.780	2.780	23,624
2024-04-24	2.760	3.040	2.760	3.000	3.000	7,819
2024-04-23	2.960	2.960	2.760	2.760	2.760	445
2024-04-22	3.000	3.000	2.800	2.980	2.980	21,946
2024-04-19	2.660	3.040	2.660	2.800	2.800	3,852
2024-04-18	2.800	2.820	2.660	2.820	2.820	19,498
2024-04-17	2.480	3.000	2.480	2.800	2.800	77,435
2024-04-16	2.940	2.940	2.940	2.940	2.940	9
2024-04-15	2.920	2.920	2.920	2.920	2.920	537
2024-04-12	2.820	2.920	2.820	2.920	2.920	699
2024-04-11	2.920	2.920	2.920	2.920	2.920	1,000
2024-04-10	2.700	2.960	2.660	2.960	2.960	17,314
2024-04-09	2.320	3.080	2.320	2.760	2.760	6,004
2024-04-08	2.860	2.860	2.860	2.860	2.860	1,699
2024-04-05	3.040	3.040	2.620	2.940	2.940	7,449
2024-04-04	2.700	2.900	2.700	2.900	2.900	19,743
2024-04-03	2.780	2.780	2.660	2.780	2.780	5,290
2024-04-02	2.500	2.880	2.500	2.780	2.780	9,397
2024-03-27	2.540	2.900	2.500	2.600	2.600	33,116
2024-03-26	2.730	2.730	2.550	2.650	2.650	3,579
2024-03-25	2.750	2.780	2.730	2.730	2.730	6,350
2024-03-22	2.610	2.790	2.610	2.790	2.790	16,981
2024-03-21	2.880	2.880	2.800	2.800	2.800	6,887
2024-03-20	2.800	2.890	2.800	2.890	2.890	7,894
2024-03-19	2.950	2.950	2.800	2.800	2.800	19,080
2024-03-18	2.800	2.800	2.800	2.800	2.800	57
2024-03-15	2.940	2.940	2.610	2.800	2.800	5,725
2024-03-14	2.710	2.950	2.710	2.950	2.950	46,499
2024-03-13	2.750	2.800	2.700	2.800	2.800	12,447
2024-03-12	2.800	2.800	2.700	2.750	2.750	5,230
2024-03-11	2.700	2.920	2.700	2.800	2.800	31,076
2024-03-08	2.920	2.920	2.750	2.750	2.750	24,284
2024-03-07	2.700	2.940	2.680	2.900	2.900	7,724
2024-03-06	2.710	2.950	2.680	2.950	2.950	45,625
2024-03-05	2.800	2.800	2.710	2.710	2.710	19,306
2024-03-04	2.800	2.810	2.730	2.810	2.810	19,547
2024-03-01	2.800	2.870	2.780	2.810	2.810	44,773
2024-02-29	2.900	2.910	2.730	2.800	2.800	28,587
2024-02-28	2.820	2.970	2.760	2.900	2.900	23,627
2024-02-27	2.890	2.970	2.720	2.940	2.940	17,301

← NewerPage 11 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.