Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 3.590 | 3.730 | 3.510 | 3.510 | 3.510 | 6,016 |
| 2022-06-13 | 3.870 | 3.870 | 3.410 | 3.870 | 3.870 | 11,787 |
| 2022-06-10 | 3.750 | 3.750 | 3.410 | 3.450 | 3.450 | 16,593 |
| 2022-06-09 | 3.700 | 3.750 | 3.700 | 3.700 | 3.700 | 970 |
| 2022-06-08 | 3.780 | 3.780 | 3.700 | 3.750 | 3.750 | 2,407 |
| 2022-06-07 | 3.800 | 3.850 | 3.760 | 3.840 | 3.840 | 9,905 |
| 2022-06-03 | 3.800 | 3.800 | 3.700 | 3.770 | 3.770 | 29,041 |
| 2022-06-02 | 3.620 | 3.650 | 3.460 | 3.650 | 3.650 | 45,231 |
| 2022-06-01 | 3.610 | 3.650 | 3.470 | 3.610 | 3.610 | 50,987 |
| 2022-05-31 | 3.620 | 3.620 | 3.410 | 3.610 | 3.610 | 60,375 |
| 2022-05-30 | 3.510 | 3.630 | 3.500 | 3.620 | 3.620 | 17,795 |
| 2022-05-27 | 3.690 | 3.690 | 3.500 | 3.560 | 3.560 | 25,753 |
| 2022-05-25 | 3.650 | 3.690 | 3.650 | 3.690 | 3.690 | 2,810 |
| 2022-05-24 | 3.680 | 3.690 | 3.450 | 3.650 | 3.650 | 14,900 |
| 2022-05-23 | 3.650 | 3.700 | 3.450 | 3.680 | 3.680 | 8,562 |
| 2022-05-20 | 3.400 | 3.550 | 3.400 | 3.400 | 3.400 | 17,366 |
| 2022-05-19 | 3.460 | 3.650 | 3.460 | 3.460 | 3.460 | 1,816 |
| 2022-05-18 | 3.610 | 3.610 | 3.280 | 3.460 | 3.460 | 21,483 |
| 2022-05-17 | 3.670 | 3.750 | 3.500 | 3.750 | 3.750 | 3,531 |
| 2022-05-16 | 3.500 | 3.800 | 3.400 | 3.450 | 3.450 | 30,628 |
| 2022-05-13 | 3.320 | 3.800 | 3.320 | 3.500 | 3.500 | 39,447 |
| 2022-05-12 | 3.550 | 3.700 | 3.500 | 3.500 | 3.500 | 27,300 |
| 2022-05-11 | 3.580 | 3.650 | 3.300 | 3.530 | 3.530 | 31,405 |
| 2022-05-10 | 3.300 | 3.790 | 3.300 | 3.500 | 3.500 | 30,697 |
| 2022-05-09 | 3.590 | 3.590 | 3.340 | 3.340 | 3.340 | 16,800 |
| 2022-05-06 | 3.400 | 3.790 | 3.400 | 3.500 | 3.500 | 24,769 |
| 2022-05-05 | 3.710 | 3.810 | 3.700 | 3.800 | 3.800 | 5,738 |
| 2022-05-04 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 3,560 |
| 2022-05-03 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 1,526 |
| 2022-05-02 | 3.830 | 3.850 | 3.570 | 3.820 | 3.820 | 7,755 |
| 2022-04-29 | 3.760 | 3.850 | 3.700 | 3.830 | 3.830 | 27,209 |
| 2022-04-28 | 3.860 | 4.000 | 3.530 | 3.690 | 3.690 | 4,448 |
| 2022-04-27 | 4.000 | 4.000 | 3.200 | 3.530 | 3.530 | 8,794 |
| 2022-04-26 | 3.300 | 4.000 | 3.300 | 3.650 | 3.650 | 45,144 |
| 2022-04-25 | 3.460 | 3.640 | 3.320 | 3.480 | 3.480 | 33,247 |
| 2022-04-22 | 3.650 | 3.650 | 3.450 | 3.630 | 3.630 | 12,041 |
| 2022-04-21 | 3.580 | 3.750 | 3.580 | 3.700 | 3.700 | 10,659 |
| 2022-04-20 | 4.000 | 4.000 | 3.680 | 3.800 | 3.800 | 26,650 |
| 2022-04-19 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 17,096 |
| 2022-04-14 | 4.030 | 4.030 | 3.800 | 3.900 | 3.900 | 5,244 |
| 2022-04-13 | 4.100 | 4.130 | 3.790 | 3.950 | 3.950 | 8,225 |
| 2022-04-12 | 4.000 | 4.120 | 3.950 | 4.120 | 4.120 | 5,712 |
| 2022-04-11 | 4.100 | 4.350 | 3.870 | 4.050 | 4.050 | 15,776 |
| 2022-04-08 | 4.250 | 4.350 | 4.050 | 4.050 | 4.050 | 4,761 |
| 2022-04-07 | 4.460 | 4.460 | 4.050 | 4.240 | 4.240 | 43,983 |
| 2022-04-06 | 4.310 | 4.500 | 4.310 | 4.460 | 4.460 | 23,624 |
| 2022-04-05 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 14,983 |
| 2022-04-04 | 4.390 | 4.600 | 4.250 | 4.250 | 4.250 | 13,562 |
| 2022-04-01 | 4.170 | 4.380 | 4.030 | 4.380 | 4.380 | 48,336 |
| 2022-03-31 | 4.400 | 4.600 | 4.160 | 4.340 | 4.340 | 15,343 |
| 2022-03-30 | 4.530 | 4.530 | 4.400 | 4.500 | 4.500 | 8,411 |
| 2022-03-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 554 |
| 2022-03-28 | 4.320 | 4.760 | 4.320 | 4.500 | 4.500 | 7,708 |
| 2022-03-25 | 4.510 | 4.510 | 4.250 | 4.400 | 4.400 | 7,050 |
| 2022-03-24 | 4.530 | 4.530 | 4.190 | 4.190 | 4.190 | 9,876 |
| 2022-03-23 | 4.660 | 4.660 | 4.220 | 4.400 | 4.400 | 3,330 |
| 2022-03-22 | 4.590 | 4.830 | 4.510 | 4.510 | 4.510 | 4,077 |
| 2022-03-21 | 4.800 | 4.900 | 4.350 | 4.590 | 4.590 | 13,267 |
| 2022-03-18 | 4.390 | 4.390 | 4.290 | 4.390 | 4.390 | 14,250 |
| 2022-03-17 | 4.440 | 4.900 | 4.440 | 4.900 | 4.900 | 4,684 |
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.