Briox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	19.100	19.800	19.100	19.400	19.400	35,829
2026-01-30	19.850	20.900	19.850	20.000	20.000	18,921
2026-01-29	20.300	20.800	19.300	19.900	19.900	60,481
2026-01-28	20.600	20.800	20.200	20.300	20.300	12,964
2026-01-27	20.200	21.000	20.200	20.600	20.600	48,673
2026-01-26	20.900	20.900	19.950	20.200	20.200	57,916
2026-01-23	20.900	21.300	20.900	21.100	21.100	25,768
2026-01-22	19.750	21.000	19.750	20.800	20.800	30,247
2026-01-21	20.300	20.300	19.050	19.900	19.900	73,565
2026-01-20	20.900	21.200	20.000	20.300	20.300	21,375
2026-01-19	20.700	21.000	19.900	21.000	21.000	66,947
2026-01-16	21.000	21.400	20.600	21.200	21.200	66,650
2026-01-15	21.300	21.300	20.800	20.800	20.800	13,915
2026-01-14	21.600	21.600	20.600	20.900	20.900	18,201
2026-01-13	21.100	21.800	20.900	21.700	21.700	51,947
2026-01-12	21.000	21.500	20.500	21.000	21.000	68,470
2026-01-09	21.700	21.800	20.500	21.000	21.000	40,397
2026-01-08	21.400	22.100	21.400	21.600	21.600	38,056
2026-01-07	21.700	22.700	21.000	21.400	21.400	104,536
2026-01-05	21.600	21.800	21.500	21.700	21.700	34,709
2026-01-02	20.800	21.900	20.800	21.400	21.400	48,201
2025-12-30	20.600	21.000	20.000	20.800	20.800	57,867
2025-12-29	20.400	21.800	19.800	20.800	20.800	87,208
2025-12-23	19.000	20.200	19.000	19.800	19.800	41,569
2025-12-22	18.650	19.450	18.600	19.150	19.150	36,205
2025-12-19	18.500	19.000	18.450	18.750	18.750	37,379
2025-12-18	18.200	18.500	17.800	18.500	18.500	10,421
2025-12-17	17.750	18.850	17.750	18.200	18.200	25,458
2025-12-16	18.750	18.750	18.050	18.450	18.450	21,476
2025-12-15	18.350	18.750	17.500	18.750	18.750	18,477
2025-12-12	17.900	18.400	17.900	18.350	18.350	38,701
2025-12-11	17.400	17.950	17.400	17.900	17.900	27,206
2025-12-10	16.200	17.000	16.200	17.000	17.000	32,098
2025-12-09	15.500	16.900	14.450	16.900	16.900	49,048
2025-12-08	15.850	17.400	15.550	16.200	16.200	70,786
2025-12-05	17.700	17.700	15.600	16.000	16.000	156,663
2025-12-04	17.650	18.200	17.350	17.700	17.700	18,639
2025-12-03	18.000	18.000	17.500	17.500	17.500	21,301
2025-12-02	18.000	18.300	17.300	18.000	18.000	9,584
2025-12-01	17.800	18.550	17.600	18.250	18.250	16,523
2025-11-28	18.850	18.950	18.300	18.500	18.500	27,757
2025-11-27	18.800	18.850	17.650	18.850	18.850	38,878
2025-11-26	17.000	18.200	16.950	17.650	17.650	66,013
2025-11-25	18.600	18.850	15.700	17.000	17.000	250,583
2025-11-24	20.200	21.500	17.650	18.600	18.600	136,489
2025-11-21	19.450	19.800	19.100	19.800	19.800	52,654
2025-11-20	19.900	20.000	19.600	19.950	19.950	53,714
2025-11-19	19.700	20.500	19.050	20.400	20.400	29,837
2025-11-18	22.000	22.000	19.400	19.800	19.800	41,770
2025-11-17	20.900	22.400	20.200	21.000	21.000	46,434
2025-11-14	20.600	22.500	20.000	20.500	20.500	97,668
2025-11-13	19.400	21.800	18.950	20.600	20.600	121,284
2025-11-12	17.850	19.800	17.850	19.450	19.450	147,933
2025-11-11	19.200	19.500	17.400	17.950	17.950	115,948
2025-11-10	17.800	19.250	17.350	19.200	19.200	305,537
2025-11-07	18.050	18.250	15.500	17.550	17.550	1,346,550
2025-11-06	26.000	26.200	19.200	19.300	19.300	625,004
2025-11-05	27.600	27.700	26.300	26.500	26.500	77,046
2025-11-04	27.800	28.300	26.100	27.400	27.400	218,874
2025-11-03	26.500	29.300	26.000	28.300	28.300	297,949

← NewerPage 4 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.