Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 4.690 | 4.690 | 4.450 | 4.650 | 4.650 | 35,099 |
| 2021-12-16 | 4.400 | 5.000 | 4.400 | 4.690 | 4.690 | 42,495 |
| 2021-12-15 | 4.680 | 4.800 | 4.300 | 4.400 | 4.400 | 59,657 |
| 2021-12-14 | 4.850 | 4.900 | 4.720 | 4.730 | 4.730 | 53,535 |
| 2021-12-13 | 4.710 | 5.480 | 4.650 | 4.850 | 4.850 | 99,083 |
| 2021-12-10 | 4.600 | 4.900 | 4.600 | 4.710 | 4.710 | 47,351 |
| 2021-12-09 | 4.430 | 4.600 | 4.430 | 4.600 | 4.600 | 20,508 |
| 2021-12-08 | 4.440 | 4.440 | 4.260 | 4.430 | 4.430 | 8,095 |
| 2021-12-07 | 4.430 | 4.490 | 4.210 | 4.210 | 4.210 | 11,427 |
| 2021-12-06 | 4.300 | 4.440 | 4.200 | 4.440 | 4.440 | 64,648 |
| 2021-12-03 | 4.600 | 4.630 | 4.200 | 4.500 | 4.500 | 51,415 |
| 2021-12-02 | 4.600 | 4.800 | 4.440 | 4.440 | 4.440 | 12,628 |
| 2021-12-01 | 5.000 | 5.000 | 4.460 | 4.600 | 4.600 | 14,095 |
| 2021-11-30 | 4.540 | 4.920 | 4.200 | 4.570 | 4.570 | 33,589 |
| 2021-11-29 | 4.580 | 4.650 | 4.120 | 4.480 | 4.480 | 23,640 |
| 2021-11-26 | 4.600 | 4.600 | 4.100 | 4.580 | 4.580 | 71,146 |
| 2021-11-25 | 4.910 | 5.000 | 4.530 | 4.680 | 4.680 | 55,138 |
| 2021-11-24 | 4.550 | 4.780 | 4.550 | 4.780 | 4.780 | 57,745 |
| 2021-11-23 | 4.350 | 4.500 | 4.150 | 4.500 | 4.500 | 51,057 |
| 2021-11-22 | 4.380 | 4.610 | 4.140 | 4.140 | 4.140 | 88,247 |
| 2021-11-19 | 4.330 | 4.500 | 4.300 | 4.380 | 4.380 | 17,520 |
| 2021-11-18 | 4.490 | 4.490 | 4.140 | 4.330 | 4.330 | 37,868 |
| 2021-11-17 | 4.350 | 4.490 | 4.350 | 4.490 | 4.490 | 31,520 |
| 2021-11-16 | 4.500 | 4.500 | 4.090 | 4.350 | 4.350 | 18,705 |
| 2021-11-15 | 4.400 | 4.700 | 4.140 | 4.500 | 4.500 | 42,236 |
| 2021-11-12 | 4.450 | 4.480 | 4.240 | 4.400 | 4.400 | 52,089 |
| 2021-11-11 | 4.640 | 4.680 | 4.430 | 4.430 | 4.430 | 27,682 |
| 2021-11-10 | 4.720 | 4.720 | 4.400 | 4.560 | 4.560 | 47,807 |
| 2021-11-09 | 4.700 | 4.890 | 4.650 | 4.790 | 4.790 | 52,336 |
| 2021-11-08 | 4.950 | 4.950 | 4.720 | 4.720 | 4.720 | 31,756 |
| 2021-11-05 | 4.990 | 4.990 | 4.850 | 4.950 | 4.950 | 34,292 |
| 2021-11-04 | 4.800 | 4.820 | 4.720 | 4.810 | 4.810 | 32,415 |
| 2021-11-03 | 4.980 | 4.980 | 4.800 | 4.800 | 4.800 | 27,262 |
| 2021-11-02 | 4.990 | 4.990 | 4.870 | 4.870 | 4.870 | 26,559 |
| 2021-11-01 | 4.950 | 4.950 | 4.720 | 4.870 | 4.870 | 21,681 |
| 2021-10-29 | 5.140 | 5.140 | 4.800 | 4.950 | 4.950 | 25,468 |
| 2021-10-28 | 5.100 | 5.160 | 4.940 | 5.000 | 5.000 | 70,583 |
| 2021-10-27 | 5.480 | 5.480 | 4.950 | 5.100 | 5.100 | 109,620 |
| 2021-10-26 | 5.300 | 5.500 | 5.000 | 5.480 | 5.480 | 110,467 |
| 2021-10-25 | 5.280 | 5.400 | 5.120 | 5.400 | 5.400 | 61,492 |
| 2021-10-22 | 5.520 | 5.660 | 5.000 | 5.300 | 5.300 | 44,249 |
| 2021-10-21 | 5.700 | 5.980 | 5.220 | 5.660 | 5.660 | 27,261 |
← NewerPage 21 of 21 · 1,242 trading days
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.