Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 3.480 | 3.710 | 3.310 | 3.710 | 3.710 | 28,462 |
| 2023-02-28 | 3.500 | 3.500 | 3.320 | 3.440 | 3.440 | 1,804 |
| 2023-02-27 | 3.500 | 3.690 | 3.380 | 3.420 | 3.420 | 12,219 |
| 2023-02-24 | 3.720 | 3.720 | 3.450 | 3.710 | 3.710 | 2,000 |
| 2023-02-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 50 |
| 2023-02-22 | 3.320 | 3.730 | 3.320 | 3.600 | 3.600 | 7,523 |
| 2023-02-21 | 3.600 | 3.610 | 3.500 | 3.600 | 3.600 | 43,030 |
| 2023-02-20 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 1,200 |
| 2023-02-17 | 3.840 | 3.840 | 3.380 | 3.800 | 3.800 | 3,337 |
| 2023-02-16 | 3.610 | 3.820 | 3.610 | 3.700 | 3.700 | 6,964 |
| 2023-02-15 | 3.660 | 3.840 | 3.350 | 3.550 | 3.550 | 17,048 |
| 2023-02-14 | 3.660 | 3.900 | 3.650 | 3.850 | 3.850 | 7,396 |
| 2023-02-13 | 3.890 | 3.900 | 3.820 | 3.900 | 3.900 | 56,513 |
| 2023-02-10 | 3.800 | 3.800 | 3.550 | 3.700 | 3.700 | 6,566 |
| 2023-02-09 | 4.000 | 4.050 | 3.580 | 3.900 | 3.900 | 36,612 |
| 2023-02-08 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 1,600 |
| 2023-02-07 | 3.700 | 4.100 | 3.700 | 4.000 | 4.000 | 5,502 |
| 2023-02-03 | 3.760 | 3.760 | 3.600 | 3.700 | 3.700 | 10,023 |
| 2023-02-02 | 3.770 | 4.080 | 3.700 | 3.880 | 3.880 | 14,680 |
| 2023-02-01 | 3.640 | 3.770 | 3.640 | 3.700 | 3.700 | 6,067 |
| 2023-01-31 | 3.580 | 3.630 | 3.550 | 3.630 | 3.630 | 4,217 |
| 2023-01-30 | 3.830 | 3.830 | 3.550 | 3.580 | 3.580 | 11,690 |
| 2023-01-27 | 3.720 | 3.830 | 3.630 | 3.650 | 3.650 | 7,577 |
| 2023-01-26 | 3.600 | 4.000 | 3.600 | 3.720 | 3.720 | 4,874 |
| 2023-01-25 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 108 |
| 2023-01-24 | 3.710 | 4.240 | 3.710 | 4.140 | 4.140 | 16,145 |
| 2023-01-23 | 3.770 | 3.800 | 3.610 | 3.710 | 3.710 | 18,165 |
| 2023-01-20 | 3.530 | 3.780 | 3.530 | 3.780 | 3.780 | 4,106 |
| 2023-01-19 | 3.600 | 3.610 | 3.530 | 3.530 | 3.530 | 18,976 |
| 2023-01-18 | 3.720 | 3.940 | 3.520 | 3.600 | 3.600 | 34,680 |
| 2023-01-17 | 3.980 | 3.980 | 3.720 | 3.890 | 3.890 | 11,897 |
| 2023-01-16 | 3.820 | 3.980 | 3.500 | 3.980 | 3.980 | 16,617 |
| 2023-01-13 | 3.830 | 4.010 | 3.830 | 3.870 | 3.870 | 2,479 |
| 2023-01-12 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 700 |
| 2023-01-11 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 10 |
| 2023-01-10 | 3.940 | 4.180 | 3.940 | 4.080 | 4.080 | 4,185 |
| 2023-01-09 | 3.890 | 4.200 | 3.890 | 3.940 | 3.940 | 4,743 |
| 2023-01-05 | 3.850 | 3.890 | 3.850 | 3.890 | 3.890 | 2,723 |
| 2023-01-04 | 4.250 | 4.250 | 4.000 | 4.000 | 4.000 | 450 |
| 2023-01-03 | 4.220 | 4.220 | 4.190 | 4.190 | 4.190 | 1,735 |
| 2023-01-02 | 3.550 | 4.000 | 3.550 | 4.000 | 4.000 | 1,307 |
| 2022-12-30 | 4.000 | 4.000 | 3.790 | 3.990 | 3.990 | 7,741 |
| 2022-12-29 | 3.830 | 4.150 | 3.830 | 4.150 | 4.150 | 1,080 |
| 2022-12-28 | 4.010 | 4.170 | 4.010 | 4.140 | 4.140 | 700 |
| 2022-12-27 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 259 |
| 2022-12-23 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 75 |
| 2022-12-22 | 3.900 | 3.910 | 3.730 | 3.730 | 3.730 | 3,200 |
| 2022-12-21 | 4.040 | 4.040 | 3.740 | 3.900 | 3.900 | 652 |
| 2022-12-20 | 4.000 | 4.000 | 3.700 | 3.710 | 3.710 | 6,500 |
| 2022-12-19 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 500 |
| 2022-12-16 | 3.770 | 3.780 | 3.770 | 3.770 | 3.770 | 2,213 |
| 2022-12-15 | 4.210 | 4.210 | 3.770 | 3.770 | 3.770 | 12,707 |
| 2022-12-14 | 3.780 | 3.910 | 3.770 | 3.910 | 3.910 | 5,317 |
| 2022-12-13 | 3.990 | 3.990 | 3.550 | 3.770 | 3.770 | 9,948 |
| 2022-12-12 | 4.150 | 4.150 | 4.030 | 4.030 | 4.030 | 4,558 |
| 2022-12-08 | 4.150 | 4.300 | 3.690 | 3.850 | 3.850 | 16,448 |
| 2022-12-07 | 4.030 | 4.300 | 4.030 | 4.150 | 4.150 | 4,136 |
| 2022-12-06 | 4.150 | 5.080 | 4.030 | 4.030 | 4.030 | 4,161 |
| 2022-12-05 | 4.000 | 4.000 | 3.710 | 3.900 | 3.900 | 7,947 |
| 2022-12-02 | 4.250 | 4.250 | 4.010 | 4.010 | 4.010 | 620 |
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.