Briox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.240	18.860	17.180	17.840	17.840	45,046
2026-04-28	18.720	18.980	18.020	18.840	18.840	32,215
2026-04-27	19.300	19.500	18.060	19.200	19.200	6,641
2026-04-24	19.020	19.360	17.160	19.360	19.360	14,616
2026-04-23	17.940	19.000	17.920	19.000	19.000	51,487
2026-04-22	19.500	19.500	17.900	18.440	18.440	103,178
2026-04-21	19.560	19.560	18.560	19.500	19.500	20,385
2026-04-20	19.000	19.000	18.800	18.840	18.840	24,339
2026-04-17	19.000	19.000	18.560	18.980	18.980	25,477
2026-04-16	18.920	19.480	18.660	18.980	18.980	48,849
2026-04-15	19.000	19.100	18.900	19.100	19.100	28,524
2026-04-14	19.000	19.000	18.520	19.000	19.000	13,535
2026-04-13	19.220	19.220	18.900	18.900	18.900	6,678
2026-04-10	19.380	19.400	19.200	19.400	19.400	20,194
2026-04-09	19.260	19.500	19.200	19.380	19.380	56,380
2026-04-08	19.400	19.640	19.200	19.580	19.580	31,229
2026-04-07	19.400	20.350	19.300	19.300	19.300	50,094
2026-04-02	19.450	19.450	19.250	19.300	19.300	6,850
2026-04-01	19.900	19.900	19.400	19.600	19.600	35,101
2026-03-31	18.850	20.400	18.650	19.400	19.400	43,956
2026-03-30	18.500	18.500	18.050	18.150	18.150	8,401
2026-03-27	18.350	18.950	17.850	18.500	18.500	15,732
2026-03-26	18.900	18.900	18.350	18.350	18.350	30,997
2026-03-25	18.050	19.000	18.050	18.200	18.200	23,151
2026-03-24	16.500	18.400	16.500	17.500	17.500	56,431
2026-03-23	16.600	17.000	15.350	17.000	17.000	91,198
2026-03-20	17.500	17.650	17.100	17.400	17.400	76,055
2026-03-19	18.250	18.250	17.150	18.150	18.150	52,938
2026-03-18	17.500	18.250	17.500	18.150	18.150	58,904
2026-03-17	18.000	19.000	17.900	18.200	18.200	19,237
2026-03-16	18.700	18.900	18.000	18.900	18.900	66,068
2026-03-13	18.650	19.000	18.500	18.950	18.950	11,340
2026-03-12	19.200	19.200	18.550	19.000	19.000	3,891
2026-03-11	19.300	19.300	18.450	18.700	18.700	16,732
2026-03-10	19.150	19.600	18.900	19.250	19.250	6,169
2026-03-09	19.400	19.400	18.900	19.150	19.150	16,749
2026-03-06	19.600	20.200	19.000	19.400	19.400	19,134
2026-03-05	20.000	20.000	19.250	19.650	19.650	9,566
2026-03-04	18.500	20.100	18.500	19.600	19.600	33,405
2026-03-03	19.000	19.500	18.300	19.000	19.000	36,035
2026-03-02	19.200	19.900	18.050	19.600	19.600	89,027
2026-02-27	20.200	20.200	19.300	19.400	19.400	70,038
2026-02-26	20.000	20.000	19.300	19.700	19.700	62,388
2026-02-25	20.300	20.600	19.700	20.000	20.000	36,807
2026-02-24	20.100	20.200	19.500	20.100	20.100	65,371
2026-02-23	21.000	21.200	20.000	20.400	20.400	68,145
2026-02-20	21.500	21.500	21.000	21.400	21.400	17,305
2026-02-19	21.000	21.500	20.700	21.400	21.400	12,153
2026-02-18	21.500	21.800	20.700	20.900	20.900	24,381
2026-02-17	21.000	21.600	20.500	21.600	21.600	52,330
2026-02-16	22.000	22.600	20.000	20.500	20.500	104,633
2026-02-13	21.400	22.100	21.100	22.000	22.000	262,170
2026-02-12	19.950	21.900	19.950	21.400	21.400	65,552
2026-02-11	20.900	23.000	19.600	20.300	20.300	83,485
2026-02-10	19.450	20.900	19.300	20.400	20.400	29,176
2026-02-09	19.250	19.500	18.750	19.100	19.100	25,586
2026-02-06	19.250	19.750	18.550	19.550	19.550	23,144
2026-02-05	19.250	20.400	19.250	19.350	19.350	40,320
2026-02-04	20.100	20.100	19.200	19.800	19.800	33,041
2026-02-03	19.650	19.850	19.400	19.600	19.600	19,879

← NewerPage 3 of 21 · 1,241 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.