Briox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	2.250	2.500	2.250	2.500	2.500	14,857
2023-11-27	2.540	2.540	2.540	2.540	2.540	500
2023-11-24	2.540	2.550	2.460	2.530	2.530	38,312
2023-11-23	2.550	2.570	2.500	2.500	2.500	25,377
2023-11-22	2.510	2.550	2.500	2.550	2.550	10,031
2023-11-21	2.600	2.600	2.530	2.600	2.600	22,204
2023-11-20	2.660	2.660	2.500	2.600	2.600	71,872
2023-11-17	2.710	2.920	2.660	2.660	2.660	24,713
2023-11-16	2.700	2.770	2.620	2.770	2.770	25,673
2023-11-15	2.740	2.950	2.740	2.900	2.900	20,553
2023-11-14	2.500	2.980	2.500	2.910	2.910	23,646
2023-11-13	2.650	2.650	2.650	2.650	2.650	520
2023-11-10	2.920	2.920	2.700	2.740	2.740	2,685
2023-11-09	2.850	2.880	2.720	2.750	2.750	10,525
2023-11-08	2.920	3.000	2.920	2.990	2.990	10,101
2023-11-07	2.940	2.940	2.710	2.890	2.890	6,874
2023-11-06	3.090	3.090	2.940	3.090	3.090	17,261
2023-11-02	3.120	3.120	3.000	3.100	3.100	13,997
2023-11-01	2.970	2.990	2.940	2.980	2.980	7,566
2023-10-31	2.890	2.890	2.890	2.890	2.890	5,118
2023-10-30	3.000	3.000	2.660	2.860	2.860	5,543
2023-10-27	2.630	2.920	2.630	2.750	2.750	2,160
2023-10-26	2.990	3.230	2.630	2.630	2.630	22,936
2023-10-25	2.500	2.990	2.500	2.990	2.990	9,179
2023-10-24	2.730	2.730	2.440	2.730	2.730	1,768
2023-10-23	3.290	3.290	2.730	2.730	2.730	5,910
2023-10-19	2.750	2.990	2.650	2.990	2.990	4,853
2023-10-18	2.770	3.000	2.650	2.650	2.650	4,661
2023-10-17	2.810	2.860	2.810	2.860	2.860	6,097
2023-10-16	3.000	3.000	2.810	2.810	2.810	19,493
2023-10-13	2.920	2.990	2.920	2.980	2.980	3,057
2023-10-12	3.100	3.100	3.100	3.100	3.100	2,600
2023-10-11	2.920	3.080	2.920	3.080	3.080	1,858
2023-10-10	3.000	3.180	3.000	3.180	3.180	8,400
2023-10-09	3.500	3.500	2.810	2.890	2.890	5,531
2023-10-06	2.720	3.480	2.720	3.030	3.030	887
2023-10-05	2.990	3.030	2.870	2.960	2.960	22,351
2023-10-04	3.210	3.210	2.710	2.990	2.990	35,866
2023-10-03	3.210	3.210	2.930	3.210	3.210	307
2023-10-02	3.120	3.620	2.910	3.030	3.030	14,257
2023-09-29	3.120	3.120	3.050	3.120	3.120	11,795
2023-09-28	3.120	3.120	3.000	3.120	3.120	12,276
2023-09-27	3.200	3.650	3.200	3.410	3.410	2,160
2023-09-26	3.180	3.290	3.180	3.290	3.290	5,425
2023-09-25	3.370	3.370	3.170	3.340	3.340	6,659
2023-09-22	3.110	3.700	3.110	3.370	3.370	4,011
2023-09-21	3.370	3.570	3.290	3.570	3.570	13,705
2023-09-20	3.770	3.770	3.500	3.520	3.520	7,473
2023-09-19	3.540	3.540	3.420	3.420	3.420	2,212
2023-09-18	3.820	3.820	3.340	3.540	3.540	8,877
2023-09-15	3.810	3.810	3.510	3.780	3.780	11,070
2023-09-14	3.610	3.890	3.500	3.890	3.890	4,282
2023-09-13	3.490	3.620	3.490	3.500	3.500	1,637
2023-09-12	3.490	3.490	3.490	3.490	3.490	2,000
2023-09-11	3.950	3.950	3.650	3.700	3.700	14,612
2023-09-08	3.770	3.950	3.580	3.950	3.950	515
2023-09-07	3.450	3.740	3.450	3.740	3.740	2,731
2023-09-05	3.640	3.890	3.590	3.790	3.790	8,488
2023-09-04	3.900	3.960	3.510	3.960	3.960	413
2023-09-01	3.650	3.740	3.650	3.700	3.700	4,008

← NewerPage 13 of 21 · 1,246 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.