Briox historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.800	19.140	18.400	18.880	18.880	50,109
2026-07-24	18.300	19.000	17.700	18.800	18.800	40,625
2026-07-23	17.900	18.560	17.900	18.020	18.020	13,651
2026-07-22	18.000	18.860	17.980	18.000	18.000	12,680
2026-07-21	18.700	18.700	17.420	18.080	18.080	4,059
2026-07-20	18.600	18.900	18.600	18.680	18.680	17,000
2026-07-17	18.320	19.000	17.020	18.600	18.600	57,733
2026-07-16	17.740	19.000	17.740	18.960	18.960	65,297
2026-07-15	17.680	18.460	17.000	17.880	17.880	14,929
2026-07-14	17.800	18.400	16.020	17.680	17.680	28,541
2026-07-13	16.940	18.500	16.940	17.500	17.500	17,425
2026-07-10	16.000	17.000	16.000	16.920	16.920	45,094
2026-07-09	15.300	16.800	15.300	16.180	16.180	10,130
2026-07-08	16.000	16.440	15.820	16.300	16.300	43,701
2026-07-07	15.420	16.220	15.400	15.820	15.820	18,847
2026-07-06	16.720	16.900	16.020	16.380	16.380	11,589
2026-07-03	16.100	16.840	15.440	16.500	16.500	35,339
2026-07-02	16.720	16.720	15.960	16.500	16.500	10,055
2026-07-01	15.960	17.000	15.080	16.720	16.720	35,053
2026-06-30	16.000	16.500	15.000	16.220	16.220	43,285
2026-06-29	15.700	16.500	15.200	16.480	16.480	19,253
2026-06-26	15.660	16.000	15.200	16.000	16.000	12,938
2026-06-25	15.300	15.720	15.000	15.500	15.500	27,038
2026-06-24	15.100	15.840	14.900	15.300	15.300	13,532
2026-06-23	15.080	15.080	14.320	15.040	15.040	56,156
2026-06-22	14.500	15.900	14.120	15.100	15.100	16,849
2026-06-18	15.280	15.980	14.520	14.720	14.720	69,870
2026-06-17	14.920	15.500	14.220	15.480	15.480	34,148
2026-06-16	14.980	15.480	14.520	15.040	15.040	50,184
2026-06-15	14.720	15.480	14.100	15.240	15.240	59,041
2026-06-12	15.500	15.500	14.760	14.780	14.780	36,657
2026-06-11	14.800	16.100	14.660	15.160	15.160	23,807
2026-06-10	15.360	15.360	14.600	14.960	14.960	48,905
2026-06-09	15.440	16.980	15.440	15.480	15.480	35,304
2026-06-08	15.300	15.460	14.640	15.460	15.460	65,874
2026-06-05	15.240	16.000	15.020	15.780	15.780	40,565
2026-06-04	15.960	15.960	15.120	15.680	15.680	35,968
2026-06-03	15.900	16.440	15.500	15.800	15.800	87,444
2026-06-02	16.780	16.780	15.520	15.900	15.900	26,901
2026-06-01	17.000	17.200	16.300	16.320	16.320	37,605
2026-05-29	16.600	16.960	15.720	16.960	16.960	86,566
2026-05-28	17.600	17.600	16.200	16.800	16.800	58,891
2026-05-27	17.520	18.120	15.400	17.980	17.980	128,738
2026-05-26	18.240	18.280	17.560	17.980	17.980	10,210
2026-05-25	17.900	21.900	17.900	18.280	18.280	114,412
2026-05-22	17.700	17.900	17.320	17.900	17.900	71,624
2026-05-21	17.980	17.980	17.020	17.760	17.760	29,814
2026-05-20	17.200	18.080	17.000	17.740	17.740	138,885
2026-05-19	17.220	17.660	17.100	17.300	17.300	19,866
2026-05-18	17.500	18.000	17.140	17.220	17.220	41,488
2026-05-15	17.560	18.000	17.200	17.780	17.780	2,412
2026-05-13	17.940	18.000	17.400	17.560	17.560	15,568
2026-05-12	17.880	17.960	17.400	17.940	17.940	9,248
2026-05-11	17.720	18.000	17.600	17.900	17.900	6,534
2026-05-08	18.200	18.500	17.780	17.820	17.820	16,475
2026-05-07	17.820	18.020	17.540	18.020	18.020	29,211
2026-05-06	17.620	18.400	17.580	17.980	17.980	11,660
2026-05-05	17.600	17.980	17.500	17.620	17.620	26,971
2026-05-04	18.280	18.960	17.520	17.900	17.900	9,367
2026-04-30	18.940	19.440	17.540	18.860	18.860	40,224

← NewerPage 2 of 5 · 250 trading daysOlder →

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.