Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 4.440 | 4.900 | 4.440 | 4.900 | 4.900 | 4,684 |
| 2022-03-16 | 4.550 | 4.840 | 4.460 | 4.670 | 4.670 | 9,302 |
| 2022-03-15 | 4.940 | 4.940 | 4.370 | 4.900 | 4.900 | 12,827 |
| 2022-03-14 | 4.140 | 4.900 | 4.140 | 4.900 | 4.900 | 16,076 |
| 2022-03-10 | 4.000 | 4.300 | 3.900 | 4.300 | 4.300 | 4,522 |
| 2022-03-09 | 3.870 | 4.120 | 3.870 | 4.000 | 4.000 | 12,195 |
| 2022-03-08 | 4.390 | 4.390 | 3.870 | 3.870 | 3.870 | 17,102 |
| 2022-03-07 | 4.500 | 4.500 | 3.700 | 4.300 | 4.300 | 12,209 |
| 2022-03-04 | 4.260 | 4.350 | 3.710 | 4.350 | 4.350 | 10,655 |
| 2022-03-03 | 4.300 | 4.300 | 3.900 | 4.260 | 4.260 | 6,373 |
| 2022-03-02 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 622 |
| 2022-03-01 | 4.070 | 4.070 | 3.900 | 4.070 | 4.070 | 5,989 |
| 2022-02-28 | 4.300 | 4.300 | 3.900 | 4.070 | 4.070 | 16,926 |
| 2022-02-25 | 4.300 | 4.400 | 4.210 | 4.340 | 4.340 | 4,964 |
| 2022-02-24 | 4.010 | 4.110 | 4.000 | 4.000 | 4.000 | 5,820 |
| 2022-02-23 | 4.580 | 4.580 | 4.230 | 4.240 | 4.240 | 6,640 |
| 2022-02-22 | 4.130 | 4.440 | 4.130 | 4.200 | 4.200 | 4,102 |
| 2022-02-21 | 4.300 | 4.300 | 4.000 | 4.200 | 4.200 | 11,203 |
| 2022-02-18 | 4.310 | 4.640 | 4.300 | 4.490 | 4.490 | 36,378 |
| 2022-02-17 | 4.710 | 4.900 | 4.300 | 4.300 | 4.300 | 33,166 |
| 2022-02-16 | 4.820 | 4.820 | 4.470 | 4.520 | 4.520 | 27,204 |
| 2022-02-15 | 4.400 | 4.980 | 4.400 | 4.520 | 4.520 | 28,987 |
| 2022-02-14 | 4.820 | 4.820 | 4.300 | 4.400 | 4.400 | 17,789 |
| 2022-02-11 | 5.000 | 5.000 | 4.710 | 4.750 | 4.750 | 7,912 |
| 2022-02-10 | 4.690 | 5.400 | 4.690 | 5.000 | 5.000 | 98,645 |
| 2022-02-09 | 4.600 | 4.600 | 4.340 | 4.560 | 4.560 | 4,108 |
| 2022-02-08 | 4.300 | 4.380 | 4.300 | 4.380 | 4.380 | 5,267 |
| 2022-02-07 | 4.190 | 4.590 | 4.190 | 4.350 | 4.350 | 8,573 |
| 2022-02-04 | 4.510 | 4.600 | 4.310 | 4.310 | 4.310 | 32,578 |
| 2022-02-03 | 4.600 | 4.650 | 4.510 | 4.510 | 4.510 | 8,544 |
| 2022-02-02 | 4.900 | 4.940 | 4.650 | 4.650 | 4.650 | 13,114 |
| 2022-02-01 | 4.280 | 4.900 | 4.280 | 4.900 | 4.900 | 8,823 |
| 2022-01-31 | 4.390 | 4.540 | 4.390 | 4.410 | 4.410 | 900 |
| 2022-01-28 | 4.900 | 4.900 | 4.460 | 4.540 | 4.540 | 11,100 |
| 2022-01-27 | 4.790 | 4.880 | 4.340 | 4.690 | 4.690 | 10,809 |
| 2022-01-26 | 4.890 | 4.890 | 4.300 | 4.840 | 4.840 | 10,074 |
| 2022-01-25 | 4.130 | 5.000 | 4.010 | 4.440 | 4.440 | 20,314 |
| 2022-01-24 | 4.340 | 4.460 | 4.000 | 4.300 | 4.300 | 26,648 |
| 2022-01-21 | 4.690 | 4.750 | 4.500 | 4.510 | 4.510 | 31,689 |
| 2022-01-20 | 4.730 | 4.900 | 4.690 | 4.690 | 4.690 | 20,068 |
| 2022-01-19 | 4.750 | 4.770 | 4.660 | 4.670 | 4.670 | 5,097 |
| 2022-01-18 | 5.000 | 5.000 | 4.630 | 4.820 | 4.820 | 29,046 |
| 2022-01-17 | 4.700 | 5.000 | 4.580 | 5.000 | 5.000 | 27,993 |
| 2022-01-14 | 4.900 | 4.900 | 4.680 | 4.700 | 4.700 | 4,586 |
| 2022-01-13 | 4.990 | 5.000 | 4.850 | 4.970 | 4.970 | 37,331 |
| 2022-01-12 | 5.000 | 5.000 | 4.810 | 5.000 | 5.000 | 7,236 |
| 2022-01-11 | 4.510 | 4.950 | 4.510 | 4.950 | 4.950 | 74,457 |
| 2022-01-10 | 5.000 | 5.000 | 4.510 | 4.510 | 4.510 | 41,790 |
| 2022-01-07 | 4.400 | 5.400 | 4.400 | 4.890 | 4.890 | 92,386 |
| 2022-01-05 | 4.380 | 4.500 | 4.330 | 4.400 | 4.400 | 4,374 |
| 2022-01-04 | 4.400 | 4.400 | 4.360 | 4.380 | 4.380 | 19,031 |
| 2022-01-03 | 4.550 | 4.680 | 4.340 | 4.450 | 4.450 | 61,966 |
| 2021-12-30 | 4.460 | 4.700 | 4.390 | 4.440 | 4.440 | 51,475 |
| 2021-12-29 | 4.530 | 4.700 | 4.400 | 4.460 | 4.460 | 76,625 |
| 2021-12-28 | 4.590 | 4.660 | 4.500 | 4.550 | 4.550 | 26,099 |
| 2021-12-27 | 4.530 | 4.670 | 4.410 | 4.530 | 4.530 | 14,588 |
| 2021-12-23 | 4.900 | 4.900 | 4.670 | 4.780 | 4.780 | 18,168 |
| 2021-12-22 | 4.360 | 4.740 | 4.360 | 4.570 | 4.570 | 44,014 |
| 2021-12-21 | 4.300 | 4.890 | 4.300 | 4.480 | 4.480 | 23,753 |
| 2021-12-20 | 4.560 | 4.560 | 4.230 | 4.310 | 4.310 | 107,988 |
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.