Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 4.200 | 4.220 | 4.040 | 4.220 | 4.220 | 10,105 |
| 2022-11-30 | 4.000 | 4.000 | 3.780 | 3.780 | 3.780 | 1,991 |
| 2022-11-29 | 4.000 | 4.250 | 4.000 | 4.100 | 4.100 | 2,586 |
| 2022-11-28 | 4.250 | 4.250 | 4.100 | 4.100 | 4.100 | 3,521 |
| 2022-11-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,000 |
| 2022-11-24 | 3.700 | 4.250 | 3.700 | 4.150 | 4.150 | 13,730 |
| 2022-11-23 | 3.720 | 4.000 | 3.720 | 3.750 | 3.750 | 9,768 |
| 2022-11-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,209 |
| 2022-11-21 | 3.740 | 4.100 | 3.740 | 3.910 | 3.910 | 11,587 |
| 2022-11-18 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 2,000 |
| 2022-11-17 | 4.170 | 4.170 | 3.550 | 3.570 | 3.570 | 20,188 |
| 2022-11-16 | 3.820 | 3.840 | 3.500 | 3.500 | 3.500 | 31,421 |
| 2022-11-15 | 4.250 | 4.280 | 3.900 | 3.900 | 3.900 | 3,301 |
| 2022-11-14 | 3.750 | 4.250 | 3.750 | 4.150 | 4.150 | 4,215 |
| 2022-11-11 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 14,128 |
| 2022-11-10 | 3.960 | 4.260 | 3.710 | 3.970 | 3.970 | 7,610 |
| 2022-11-09 | 4.150 | 4.150 | 3.540 | 3.900 | 3.900 | 11,859 |
| 2022-11-08 | 3.720 | 4.070 | 3.700 | 4.050 | 4.050 | 9,315 |
| 2022-11-07 | 3.720 | 4.050 | 3.710 | 3.800 | 3.800 | 4,111 |
| 2022-11-04 | 3.750 | 3.760 | 3.750 | 3.760 | 3.760 | 3,101 |
| 2022-11-03 | 3.600 | 3.840 | 3.600 | 3.810 | 3.810 | 5,477 |
| 2022-11-02 | 4.050 | 4.090 | 3.780 | 3.780 | 3.780 | 12,424 |
| 2022-11-01 | 4.000 | 4.150 | 3.600 | 3.600 | 3.600 | 15,529 |
| 2022-10-31 | 4.280 | 4.280 | 4.000 | 4.100 | 4.100 | 8,415 |
| 2022-10-28 | 3.830 | 4.500 | 3.830 | 4.300 | 4.300 | 11,410 |
| 2022-10-27 | 5.300 | 5.300 | 3.730 | 3.730 | 3.730 | 14,659 |
| 2022-10-26 | 3.850 | 3.990 | 3.850 | 3.980 | 3.980 | 4,911 |
| 2022-10-25 | 3.960 | 3.990 | 3.800 | 3.800 | 3.800 | 2,727 |
| 2022-10-24 | 3.880 | 4.090 | 3.650 | 3.990 | 3.990 | 9,140 |
| 2022-10-21 | 4.000 | 4.000 | 3.570 | 3.570 | 3.570 | 26,799 |
| 2022-10-20 | 3.470 | 3.980 | 3.330 | 3.970 | 3.970 | 13,551 |
| 2022-10-19 | 3.660 | 3.720 | 3.660 | 3.720 | 3.720 | 2,735 |
| 2022-10-18 | 3.420 | 3.720 | 3.420 | 3.720 | 3.720 | 321 |
| 2022-10-17 | 3.800 | 3.970 | 3.790 | 3.920 | 3.920 | 2,302 |
| 2022-10-14 | 3.520 | 3.660 | 3.510 | 3.660 | 3.660 | 3,337 |
| 2022-10-13 | 3.870 | 3.870 | 3.520 | 3.520 | 3.520 | 3,375 |
| 2022-10-12 | 3.990 | 3.990 | 3.400 | 3.610 | 3.610 | 14,288 |
| 2022-10-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 15 |
| 2022-10-10 | 3.450 | 4.550 | 3.450 | 3.990 | 3.990 | 6,618 |
| 2022-10-07 | 3.420 | 3.450 | 3.420 | 3.450 | 3.450 | 9,705 |
| 2022-10-05 | 3.600 | 3.600 | 3.450 | 3.450 | 3.450 | 5,300 |
| 2022-10-04 | 3.560 | 3.900 | 3.410 | 3.550 | 3.550 | 14,881 |
| 2022-10-03 | 3.510 | 3.510 | 3.200 | 3.510 | 3.510 | 38,913 |
| 2022-09-30 | 3.760 | 3.760 | 3.740 | 3.740 | 3.740 | 843 |
| 2022-09-29 | 3.610 | 3.950 | 3.380 | 3.520 | 3.520 | 9,009 |
| 2022-09-28 | 3.600 | 3.700 | 3.600 | 3.680 | 3.680 | 3,088 |
| 2022-09-27 | 3.670 | 3.670 | 3.600 | 3.600 | 3.600 | 15,976 |
| 2022-09-26 | 3.360 | 3.670 | 3.360 | 3.670 | 3.670 | 1,679 |
| 2022-09-23 | 3.360 | 3.860 | 3.360 | 3.360 | 3.360 | 10,462 |
| 2022-09-22 | 3.570 | 3.800 | 3.390 | 3.390 | 3.390 | 34,647 |
| 2022-09-21 | 3.710 | 4.360 | 3.530 | 4.100 | 4.100 | 2,883 |
| 2022-09-20 | 3.760 | 3.760 | 3.720 | 3.730 | 3.730 | 4,158 |
| 2022-09-19 | 3.660 | 3.770 | 3.500 | 3.770 | 3.770 | 11,676 |
| 2022-09-16 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 3,029 |
| 2022-09-15 | 3.830 | 3.830 | 3.810 | 3.810 | 3.810 | 4,000 |
| 2022-09-14 | 3.370 | 4.480 | 3.370 | 3.820 | 3.820 | 4,897 |
| 2022-09-13 | 4.450 | 4.490 | 4.190 | 4.190 | 4.190 | 9,583 |
| 2022-09-12 | 4.090 | 4.490 | 3.930 | 4.490 | 4.490 | 9,390 |
| 2022-09-09 | 4.200 | 4.200 | 3.810 | 3.920 | 3.920 | 11,533 |
| 2022-09-08 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 9,446 |
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.