Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 3.500 | 3.940 | 3.500 | 3.700 | 3.700 | 19,413 |
| 2023-08-30 | 3.850 | 3.850 | 3.330 | 3.840 | 3.840 | 2,939 |
| 2023-08-29 | 3.880 | 3.880 | 3.660 | 3.850 | 3.850 | 3,863 |
| 2023-08-28 | 4.040 | 4.040 | 3.690 | 3.850 | 3.850 | 3,059 |
| 2023-08-25 | 4.060 | 4.070 | 3.780 | 4.040 | 4.040 | 10,410 |
| 2023-08-24 | 4.130 | 4.130 | 4.000 | 4.070 | 4.070 | 12,489 |
| 2023-08-23 | 3.870 | 4.200 | 3.700 | 3.700 | 3.700 | 7,770 |
| 2023-08-22 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 736 |
| 2023-08-21 | 3.930 | 3.930 | 3.130 | 3.420 | 3.420 | 22,538 |
| 2023-08-18 | 3.720 | 3.930 | 3.710 | 3.930 | 3.930 | 1,556 |
| 2023-08-16 | 3.980 | 4.060 | 3.800 | 4.060 | 4.060 | 9,193 |
| 2023-08-15 | 4.000 | 4.000 | 3.780 | 4.000 | 4.000 | 1,396 |
| 2023-08-14 | 3.950 | 4.200 | 3.950 | 3.950 | 3.950 | 3,352 |
| 2023-08-11 | 3.700 | 3.950 | 3.580 | 3.950 | 3.950 | 9,017 |
| 2023-08-10 | 3.900 | 3.900 | 3.600 | 3.840 | 3.840 | 10,224 |
| 2023-08-09 | 3.860 | 3.950 | 3.570 | 3.570 | 3.570 | 1,873 |
| 2023-08-08 | 3.600 | 4.080 | 3.600 | 3.850 | 3.850 | 16,269 |
| 2023-08-04 | 3.600 | 4.100 | 3.600 | 3.950 | 3.950 | 25,291 |
| 2023-08-03 | 3.970 | 3.980 | 3.820 | 3.860 | 3.860 | 12,936 |
| 2023-08-02 | 4.200 | 4.200 | 3.460 | 3.800 | 3.800 | 9,317 |
| 2023-07-31 | 3.570 | 3.600 | 3.310 | 3.570 | 3.570 | 8,549 |
| 2023-07-28 | 3.600 | 3.600 | 3.330 | 3.330 | 3.330 | 1,903 |
| 2023-07-27 | 3.650 | 3.650 | 3.330 | 3.330 | 3.330 | 5,209 |
| 2023-07-26 | 3.640 | 3.650 | 3.640 | 3.650 | 3.650 | 2,856 |
| 2023-07-25 | 3.020 | 3.790 | 3.020 | 3.600 | 3.600 | 25,180 |
| 2023-07-24 | 3.200 | 3.600 | 3.200 | 3.600 | 3.600 | 40,168 |
| 2023-07-21 | 2.890 | 3.400 | 2.890 | 3.300 | 3.300 | 19,965 |
| 2023-07-20 | 3.170 | 3.170 | 2.860 | 2.900 | 2.900 | 3,699 |
| 2023-07-19 | 2.990 | 3.000 | 2.950 | 2.960 | 2.960 | 8,664 |
| 2023-07-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,894 |
| 2023-07-17 | 3.000 | 3.030 | 2.890 | 2.900 | 2.900 | 7,686 |
| 2023-07-14 | 3.010 | 3.010 | 2.850 | 2.860 | 2.860 | 23,181 |
| 2023-07-13 | 2.860 | 3.010 | 2.860 | 3.010 | 3.010 | 12,124 |
| 2023-07-12 | 2.970 | 3.190 | 2.970 | 3.060 | 3.060 | 7,674 |
| 2023-07-11 | 2.960 | 3.230 | 2.880 | 3.230 | 3.230 | 10,019 |
| 2023-07-10 | 3.000 | 3.010 | 2.840 | 3.010 | 3.010 | 5,300 |
| 2023-07-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2023-07-06 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,953 |
| 2023-07-05 | 3.000 | 3.240 | 3.000 | 3.000 | 3.000 | 4,707 |
| 2023-07-04 | 3.380 | 3.380 | 2.970 | 3.000 | 3.000 | 10,571 |
| 2023-07-03 | 2.600 | 3.170 | 2.600 | 3.000 | 3.000 | 4,463 |
| 2023-06-30 | 2.810 | 2.810 | 2.670 | 2.800 | 2.800 | 7,535 |
| 2023-06-29 | 3.180 | 3.180 | 2.800 | 2.900 | 2.900 | 12,935 |
| 2023-06-28 | 3.000 | 3.000 | 2.700 | 2.990 | 2.990 | 8,495 |
| 2023-06-27 | 2.590 | 2.890 | 2.500 | 2.890 | 2.890 | 15,205 |
| 2023-06-26 | 2.900 | 2.900 | 2.730 | 2.900 | 2.900 | 3,231 |
| 2023-06-22 | 2.890 | 3.000 | 2.670 | 2.900 | 2.900 | 2,474 |
| 2023-06-21 | 2.600 | 2.890 | 2.600 | 2.890 | 2.890 | 17,400 |
| 2023-06-20 | 2.890 | 2.900 | 2.800 | 2.800 | 2.800 | 5,602 |
| 2023-06-19 | 2.800 | 2.800 | 2.590 | 2.640 | 2.640 | 3,711 |
| 2023-06-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2023-06-15 | 2.990 | 3.000 | 2.880 | 2.880 | 2.880 | 18,833 |
| 2023-06-14 | 2.870 | 2.960 | 2.870 | 2.910 | 2.910 | 13,404 |
| 2023-06-13 | 3.000 | 3.100 | 2.820 | 2.910 | 2.910 | 19,050 |
| 2023-06-12 | 3.140 | 3.140 | 2.800 | 3.090 | 3.090 | 15,993 |
| 2023-06-09 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 1,473 |
| 2023-06-08 | 3.400 | 3.400 | 3.120 | 3.200 | 3.200 | 1,823 |
| 2023-06-07 | 3.200 | 3.210 | 3.200 | 3.210 | 3.210 | 7,000 |
| 2023-06-05 | 3.300 | 3.300 | 3.140 | 3.180 | 3.180 | 17,167 |
| 2023-06-01 | 3.090 | 3.300 | 3.090 | 3.300 | 3.300 | 7,615 |
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.