Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 2.760 | 3.000 | 2.760 | 2.890 | 2.890 | 30,659 |
| 2024-02-23 | 2.870 | 2.870 | 2.700 | 2.760 | 2.760 | 6,962 |
| 2024-02-22 | 2.880 | 2.880 | 2.720 | 2.870 | 2.870 | 16,779 |
| 2024-02-21 | 2.690 | 2.880 | 2.690 | 2.880 | 2.880 | 30,895 |
| 2024-02-20 | 2.900 | 2.900 | 2.560 | 2.690 | 2.690 | 25,352 |
| 2024-02-19 | 2.120 | 2.830 | 2.120 | 2.830 | 2.830 | 23,076 |
| 2024-02-16 | 2.830 | 2.840 | 2.750 | 2.840 | 2.840 | 2,070 |
| 2024-02-15 | 2.830 | 2.890 | 2.700 | 2.830 | 2.830 | 14,360 |
| 2024-02-14 | 2.820 | 2.990 | 2.810 | 2.830 | 2.830 | 6,715 |
| 2024-02-13 | 2.990 | 3.000 | 2.760 | 3.000 | 3.000 | 11,284 |
| 2024-02-12 | 3.050 | 3.110 | 2.720 | 2.990 | 2.990 | 6,509 |
| 2024-02-09 | 3.140 | 3.140 | 2.800 | 3.000 | 3.000 | 37,599 |
| 2024-02-08 | 3.270 | 3.270 | 3.020 | 3.140 | 3.140 | 13,787 |
| 2024-02-06 | 3.350 | 3.350 | 3.270 | 3.270 | 3.270 | 5,696 |
| 2024-02-05 | 3.350 | 3.580 | 2.940 | 3.350 | 3.350 | 8,823 |
| 2024-02-02 | 3.350 | 3.590 | 3.350 | 3.350 | 3.350 | 4,735 |
| 2024-02-01 | 3.590 | 3.590 | 3.300 | 3.300 | 3.300 | 2,851 |
| 2024-01-31 | 3.500 | 3.500 | 3.120 | 3.480 | 3.480 | 8,909 |
| 2024-01-30 | 3.600 | 3.600 | 3.300 | 3.500 | 3.500 | 3,650 |
| 2024-01-29 | 3.380 | 3.600 | 3.380 | 3.600 | 3.600 | 16,618 |
| 2024-01-26 | 2.850 | 3.380 | 2.850 | 3.380 | 3.380 | 12,160 |
| 2024-01-25 | 3.020 | 3.360 | 3.020 | 3.290 | 3.290 | 5,832 |
| 2024-01-24 | 3.010 | 3.370 | 3.010 | 3.170 | 3.170 | 11,682 |
| 2024-01-23 | 3.000 | 3.180 | 3.000 | 3.170 | 3.170 | 3,136 |
| 2024-01-22 | 3.010 | 3.230 | 3.010 | 3.070 | 3.070 | 4,761 |
| 2024-01-19 | 3.220 | 3.400 | 3.010 | 3.270 | 3.270 | 18,925 |
| 2024-01-18 | 3.250 | 3.250 | 3.240 | 3.250 | 3.250 | 14,715 |
| 2024-01-17 | 3.240 | 3.680 | 3.240 | 3.680 | 3.680 | 8,351 |
| 2024-01-16 | 3.600 | 3.900 | 3.450 | 3.700 | 3.700 | 11,883 |
| 2024-01-15 | 4.100 | 4.100 | 2.990 | 3.640 | 3.640 | 16,335 |
| 2024-01-12 | 3.000 | 3.440 | 3.000 | 3.300 | 3.300 | 29,736 |
| 2024-01-11 | 3.000 | 3.200 | 2.930 | 3.000 | 3.000 | 37,791 |
| 2024-01-10 | 3.200 | 3.200 | 2.950 | 3.180 | 3.180 | 21,309 |
| 2024-01-09 | 2.850 | 3.090 | 2.850 | 3.060 | 3.060 | 5,143 |
| 2024-01-08 | 2.800 | 2.990 | 2.570 | 2.900 | 2.900 | 15,014 |
| 2024-01-05 | 2.560 | 2.960 | 2.560 | 2.800 | 2.800 | 14,661 |
| 2024-01-04 | 2.630 | 3.000 | 2.630 | 3.000 | 3.000 | 5,526 |
| 2024-01-03 | 2.320 | 2.640 | 2.320 | 2.630 | 2.630 | 9,821 |
| 2024-01-02 | 2.490 | 2.980 | 2.180 | 2.320 | 2.320 | 19,197 |
| 2023-12-29 | 2.250 | 2.490 | 2.120 | 2.490 | 2.490 | 32,753 |
| 2023-12-28 | 2.490 | 2.490 | 2.080 | 2.390 | 2.390 | 5,852 |
| 2023-12-27 | 2.300 | 2.300 | 2.110 | 2.240 | 2.240 | 20,524 |
| 2023-12-22 | 2.300 | 2.300 | 2.290 | 2.300 | 2.300 | 7,051 |
| 2023-12-21 | 2.300 | 2.300 | 2.240 | 2.300 | 2.300 | 6,328 |
| 2023-12-20 | 2.330 | 2.450 | 2.300 | 2.300 | 2.300 | 12,086 |
| 2023-12-19 | 2.530 | 2.530 | 2.260 | 2.330 | 2.330 | 2,219 |
| 2023-12-18 | 2.460 | 2.500 | 2.460 | 2.500 | 2.500 | 1,553 |
| 2023-12-15 | 2.100 | 2.470 | 2.100 | 2.470 | 2.470 | 9,809 |
| 2023-12-14 | 2.150 | 2.230 | 2.010 | 2.100 | 2.100 | 26,093 |
| 2023-12-13 | 2.100 | 2.200 | 2.010 | 2.100 | 2.100 | 53,676 |
| 2023-12-12 | 2.030 | 2.090 | 2.000 | 2.080 | 2.080 | 15,643 |
| 2023-12-11 | 2.100 | 2.220 | 2.000 | 2.030 | 2.030 | 99,295 |
| 2023-12-08 | 2.190 | 2.240 | 2.130 | 2.230 | 2.230 | 13,652 |
| 2023-12-07 | 2.110 | 2.280 | 2.110 | 2.270 | 2.270 | 9,595 |
| 2023-12-06 | 2.460 | 2.460 | 2.200 | 2.250 | 2.250 | 56,497 |
| 2023-12-05 | 2.400 | 2.430 | 2.250 | 2.430 | 2.430 | 5,127 |
| 2023-12-04 | 2.460 | 2.460 | 2.400 | 2.400 | 2.400 | 1,030 |
| 2023-12-01 | 2.440 | 2.490 | 2.430 | 2.480 | 2.480 | 6,370 |
| 2023-11-30 | 2.430 | 2.430 | 2.380 | 2.380 | 2.380 | 4,100 |
| 2023-11-29 | 2.500 | 2.510 | 2.500 | 2.510 | 2.510 | 14,300 |
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.