Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 3.960 | 4.330 | 3.620 | 3.650 | 3.650 | 15,236 |
| 2022-09-06 | 3.660 | 3.750 | 3.660 | 3.750 | 3.750 | 15,881 |
| 2022-09-05 | 3.190 | 4.100 | 3.190 | 3.610 | 3.610 | 45,747 |
| 2022-09-02 | 3.720 | 4.170 | 3.720 | 4.170 | 4.170 | 6,784 |
| 2022-09-01 | 4.350 | 4.490 | 3.500 | 4.190 | 4.190 | 19,608 |
| 2022-08-31 | 4.250 | 4.490 | 4.250 | 4.350 | 4.350 | 4,573 |
| 2022-08-30 | 4.280 | 4.490 | 4.250 | 4.250 | 4.250 | 6,814 |
| 2022-08-29 | 4.760 | 4.760 | 4.110 | 4.540 | 4.540 | 39,160 |
| 2022-08-26 | 4.500 | 4.780 | 4.500 | 4.760 | 4.760 | 12,407 |
| 2022-08-25 | 5.000 | 5.000 | 4.240 | 4.500 | 4.500 | 33,495 |
| 2022-08-24 | 4.680 | 5.100 | 4.340 | 4.340 | 4.340 | 21,652 |
| 2022-08-23 | 4.400 | 4.680 | 4.400 | 4.400 | 4.400 | 4,805 |
| 2022-08-22 | 4.410 | 4.480 | 4.110 | 4.260 | 4.260 | 17,517 |
| 2022-08-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 7 |
| 2022-08-18 | 4.570 | 4.580 | 4.310 | 4.520 | 4.520 | 1,594 |
| 2022-08-17 | 4.600 | 4.600 | 4.330 | 4.350 | 4.350 | 2,288 |
| 2022-08-16 | 4.690 | 4.690 | 4.600 | 4.600 | 4.600 | 499 |
| 2022-08-15 | 4.500 | 4.580 | 4.500 | 4.580 | 4.580 | 14,991 |
| 2022-08-12 | 4.740 | 4.740 | 4.450 | 4.680 | 4.680 | 14,638 |
| 2022-08-11 | 4.800 | 4.800 | 4.310 | 4.740 | 4.740 | 14,739 |
| 2022-08-10 | 4.320 | 4.490 | 4.310 | 4.490 | 4.490 | 10,866 |
| 2022-08-09 | 4.350 | 4.700 | 4.300 | 4.310 | 4.310 | 8,487 |
| 2022-08-08 | 4.500 | 4.500 | 4.300 | 4.500 | 4.500 | 17,799 |
| 2022-08-05 | 4.510 | 4.830 | 4.240 | 4.500 | 4.500 | 15,250 |
| 2022-08-04 | 4.850 | 4.850 | 4.510 | 4.510 | 4.510 | 2,313 |
| 2022-08-03 | 4.800 | 4.900 | 4.490 | 4.490 | 4.490 | 26,553 |
| 2022-08-02 | 4.800 | 4.800 | 4.480 | 4.800 | 4.800 | 1,579 |
| 2022-08-01 | 4.840 | 4.850 | 4.800 | 4.800 | 4.800 | 7,102 |
| 2022-07-29 | 4.290 | 4.640 | 4.290 | 4.640 | 4.640 | 3,089 |
| 2022-07-28 | 4.350 | 4.350 | 4.290 | 4.300 | 4.300 | 14,122 |
| 2022-07-27 | 4.690 | 4.690 | 4.310 | 4.310 | 4.310 | 13,599 |
| 2022-07-26 | 4.350 | 4.530 | 4.350 | 4.500 | 4.500 | 976 |
| 2022-07-25 | 4.800 | 4.800 | 4.350 | 4.350 | 4.350 | 21,816 |
| 2022-07-22 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 4,513 |
| 2022-07-21 | 4.950 | 4.950 | 4.360 | 4.360 | 4.360 | 3,428 |
| 2022-07-20 | 4.950 | 4.950 | 4.700 | 4.750 | 4.750 | 13,277 |
| 2022-07-19 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 7,173 |
| 2022-07-18 | 4.300 | 4.690 | 4.150 | 4.690 | 4.690 | 29,421 |
| 2022-07-15 | 4.850 | 4.850 | 4.150 | 4.800 | 4.800 | 9,237 |
| 2022-07-14 | 4.850 | 4.850 | 4.600 | 4.800 | 4.800 | 10,338 |
| 2022-07-13 | 4.900 | 4.900 | 4.600 | 4.800 | 4.800 | 12,871 |
| 2022-07-12 | 3.700 | 4.500 | 3.700 | 4.500 | 4.500 | 8,444 |
| 2022-07-11 | 3.700 | 4.120 | 3.700 | 4.100 | 4.100 | 17,787 |
| 2022-07-08 | 4.100 | 4.110 | 3.660 | 4.000 | 4.000 | 11,405 |
| 2022-07-07 | 3.530 | 4.000 | 3.490 | 4.000 | 4.000 | 9,296 |
| 2022-07-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 4,000 |
| 2022-07-05 | 3.500 | 3.990 | 3.500 | 3.540 | 3.540 | 54,057 |
| 2022-07-04 | 3.610 | 3.610 | 3.260 | 3.320 | 3.320 | 1,096 |
| 2022-07-01 | 3.550 | 3.550 | 3.260 | 3.350 | 3.350 | 7,503 |
| 2022-06-30 | 3.770 | 3.770 | 3.550 | 3.550 | 3.550 | 8,279 |
| 2022-06-29 | 3.780 | 3.780 | 3.470 | 3.470 | 3.470 | 375 |
| 2022-06-28 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 2,000 |
| 2022-06-27 | 3.640 | 3.750 | 3.410 | 3.750 | 3.750 | 4,893 |
| 2022-06-23 | 3.410 | 3.640 | 3.410 | 3.640 | 3.640 | 4,747 |
| 2022-06-22 | 3.380 | 3.800 | 3.200 | 3.800 | 3.800 | 2,157 |
| 2022-06-21 | 3.460 | 3.510 | 3.460 | 3.510 | 3.510 | 13,278 |
| 2022-06-20 | 3.730 | 3.800 | 3.730 | 3.730 | 3.730 | 391 |
| 2022-06-17 | 3.480 | 3.730 | 3.480 | 3.730 | 3.730 | 1,137 |
| 2022-06-16 | 3.700 | 3.750 | 3.500 | 3.500 | 3.500 | 17,171 |
| 2022-06-15 | 3.600 | 3.840 | 3.590 | 3.650 | 3.650 | 5,018 |
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.