Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 3.500 | 3.500 | 3.100 | 3.300 | 3.300 | 12,187 |
| 2023-05-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,914 |
| 2023-05-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 404 |
| 2023-05-26 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 5,729 |
| 2023-05-25 | 3.560 | 3.560 | 3.290 | 3.290 | 3.290 | 1,217 |
| 2023-05-24 | 3.260 | 3.500 | 3.260 | 3.290 | 3.290 | 8,414 |
| 2023-05-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 770 |
| 2023-05-22 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 6,829 |
| 2023-05-19 | 3.730 | 3.750 | 3.510 | 3.740 | 3.740 | 18,621 |
| 2023-05-17 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 547 |
| 2023-05-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 53 |
| 2023-05-15 | 3.800 | 3.800 | 3.420 | 3.420 | 3.420 | 3,651 |
| 2023-05-12 | 3.210 | 3.500 | 3.210 | 3.500 | 3.500 | 11,034 |
| 2023-05-11 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 5,515 |
| 2023-05-10 | 3.820 | 3.820 | 3.510 | 3.780 | 3.780 | 5,723 |
| 2023-05-09 | 3.530 | 3.860 | 3.530 | 3.700 | 3.700 | 10,925 |
| 2023-05-08 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 7,586 |
| 2023-05-05 | 3.880 | 3.880 | 3.510 | 3.740 | 3.740 | 5,098 |
| 2023-05-04 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 1,001 |
| 2023-05-03 | 3.800 | 3.870 | 3.360 | 3.860 | 3.860 | 3,510 |
| 2023-05-02 | 3.800 | 3.800 | 3.200 | 3.800 | 3.800 | 10,539 |
| 2023-04-28 | 3.690 | 3.690 | 3.230 | 3.690 | 3.690 | 11,317 |
| 2023-04-27 | 3.300 | 4.150 | 3.300 | 3.500 | 3.500 | 9,271 |
| 2023-04-26 | 3.390 | 3.890 | 3.140 | 3.300 | 3.300 | 9,332 |
| 2023-04-25 | 3.550 | 3.830 | 3.300 | 3.830 | 3.830 | 4,618 |
| 2023-04-24 | 3.660 | 3.800 | 3.340 | 3.550 | 3.550 | 6,021 |
| 2023-04-21 | 3.320 | 3.320 | 3.310 | 3.310 | 3.310 | 6,154 |
| 2023-04-20 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 838 |
| 2023-04-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 200 |
| 2023-04-18 | 3.200 | 3.490 | 3.200 | 3.390 | 3.390 | 4,400 |
| 2023-04-17 | 3.300 | 3.300 | 3.030 | 3.300 | 3.300 | 3,403 |
| 2023-04-14 | 3.290 | 3.400 | 3.290 | 3.400 | 3.400 | 12,792 |
| 2023-04-13 | 2.730 | 3.380 | 2.730 | 3.380 | 3.380 | 538 |
| 2023-04-12 | 3.100 | 3.390 | 3.100 | 3.390 | 3.390 | 34,540 |
| 2023-04-11 | 3.190 | 3.400 | 3.190 | 3.400 | 3.400 | 765 |
| 2023-04-06 | 3.180 | 3.190 | 3.150 | 3.190 | 3.190 | 18,384 |
| 2023-04-04 | 3.430 | 3.430 | 3.190 | 3.190 | 3.190 | 2,107 |
| 2023-04-03 | 3.470 | 3.470 | 3.010 | 3.010 | 3.010 | 2,647 |
| 2023-03-31 | 3.450 | 3.450 | 3.440 | 3.440 | 3.440 | 139 |
| 2023-03-30 | 3.370 | 3.370 | 3.300 | 3.370 | 3.370 | 16,365 |
| 2023-03-29 | 3.000 | 3.390 | 2.950 | 3.390 | 3.390 | 3,491 |
| 2023-03-28 | 3.250 | 3.250 | 2.900 | 3.000 | 3.000 | 13,250 |
| 2023-03-27 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 2,128 |
| 2023-03-24 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 10,176 |
| 2023-03-23 | 2.760 | 3.020 | 2.760 | 3.020 | 3.020 | 2,348 |
| 2023-03-22 | 3.030 | 3.030 | 3.020 | 3.020 | 3.020 | 3,310 |
| 2023-03-21 | 3.370 | 3.370 | 3.030 | 3.030 | 3.030 | 298 |
| 2023-03-20 | 2.600 | 3.780 | 2.450 | 3.370 | 3.370 | 16,318 |
| 2023-03-17 | 3.190 | 3.250 | 2.940 | 3.060 | 3.060 | 22,169 |
| 2023-03-16 | 3.360 | 3.360 | 3.000 | 3.190 | 3.190 | 23,716 |
| 2023-03-15 | 3.210 | 3.220 | 3.180 | 3.180 | 3.180 | 14,937 |
| 2023-03-14 | 3.410 | 3.440 | 3.040 | 3.230 | 3.230 | 43,711 |
| 2023-03-13 | 3.260 | 3.410 | 3.260 | 3.410 | 3.410 | 15,006 |
| 2023-03-10 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 11,000 |
| 2023-03-09 | 3.790 | 3.790 | 3.520 | 3.520 | 3.520 | 3,209 |
| 2023-03-08 | 3.500 | 3.790 | 3.400 | 3.790 | 3.790 | 6,260 |
| 2023-03-07 | 3.720 | 3.720 | 3.450 | 3.530 | 3.530 | 51,820 |
| 2023-03-06 | 4.000 | 4.000 | 3.420 | 3.710 | 3.710 | 7,616 |
| 2023-03-03 | 3.460 | 3.850 | 3.340 | 3.850 | 3.850 | 49,018 |
| 2023-03-02 | 3.670 | 3.670 | 3.400 | 3.660 | 3.660 | 6,316 |
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.