Briox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	26.500	29.300	26.000	28.300	28.300	297,949
2025-10-31	25.000	26.400	24.500	26.400	26.400	96,800
2025-10-30	24.700	26.400	23.300	25.800	25.800	115,346
2025-10-29	24.500	25.900	24.100	25.200	25.200	264,854
2025-10-28	24.200	24.700	23.100	24.500	24.500	60,893
2025-10-27	24.000	24.700	21.000	24.700	24.700	256,539
2025-10-24	23.400	25.000	23.400	24.800	24.800	262,448
2025-10-23	20.800	22.700	20.300	22.500	22.500	162,450
2025-10-22	21.200	21.900	19.350	20.800	20.800	242,551
2025-10-21	19.600	21.500	19.400	20.700	20.700	172,816
2025-10-20	18.000	19.450	18.000	19.450	19.450	103,711
2025-10-17	18.050	18.050	17.800	17.950	17.950	73,222
2025-10-16	17.550	18.200	17.500	17.900	17.900	50,401
2025-10-15	17.600	18.250	17.200	17.500	17.500	79,303
2025-10-14	18.400	18.400	17.500	17.600	17.600	128,827
2025-10-13	18.800	18.800	17.700	18.450	18.450	118,690
2025-10-10	18.000	19.400	17.150	18.950	18.950	253,933
2025-10-09	16.600	18.000	15.900	17.700	17.700	174,398
2025-10-08	15.900	16.700	15.150	16.600	16.600	121,404
2025-10-07	15.700	16.000	15.050	16.000	16.000	79,548
2025-10-06	14.500	15.800	14.500	15.450	15.450	85,826
2025-10-03	14.200	15.200	13.700	14.500	14.500	155,780
2025-10-02	13.900	14.300	13.850	14.200	14.200	47,759
2025-10-01	13.800	14.000	13.800	13.850	13.850	24,927
2025-09-30	14.150	14.200	13.850	14.000	14.000	19,951
2025-09-29	14.100	14.400	13.950	13.950	13.950	22,866
2025-09-26	13.850	14.300	13.300	13.950	13.950	70,057
2025-09-25	13.900	14.050	13.650	13.950	13.950	47,463
2025-09-24	13.700	14.000	13.450	13.900	13.900	24,325
2025-09-23	13.200	13.800	13.200	13.700	13.700	12,601
2025-09-22	13.750	13.750	13.200	13.300	13.300	22,158
2025-09-19	14.200	14.200	13.150	13.800	13.800	44,927
2025-09-18	12.100	13.900	12.000	13.850	13.850	109,134
2025-09-17	13.300	13.300	11.900	12.050	12.050	100,097
2025-09-16	14.100	14.250	12.250	12.750	12.750	53,743
2025-09-15	14.000	14.500	13.700	14.000	14.000	39,978
2025-09-12	13.800	14.350	13.750	14.200	14.200	24,977
2025-09-11	14.150	14.300	13.750	14.250	14.250	30,943
2025-09-10	13.800	14.300	13.800	14.150	14.150	18,705
2025-09-09	14.050	14.200	13.600	13.800	13.800	33,077
2025-09-08	14.150	14.350	13.800	14.200	14.200	41,908
2025-09-05	14.750	14.750	14.150	14.350	14.350	33,900
2025-09-04	14.200	14.750	14.050	14.750	14.750	49,156
2025-09-03	11.750	15.000	11.750	14.350	14.350	158,446
2025-09-02	13.100	13.100	10.850	11.800	11.800	462,641
2025-09-01	16.900	16.900	13.150	13.150	13.150	169,835
2025-08-29	16.050	16.900	15.000	15.600	15.600	204,633
2025-08-28	15.550	16.700	15.550	16.350	16.350	153,818
2025-08-27	15.700	15.700	14.050	15.450	15.450	179,695
2025-08-26	15.000	15.500	15.000	15.400	15.400	100,613
2025-08-25	14.950	15.200	14.300	15.000	15.000	142,150
2025-08-22	14.500	14.850	14.400	14.400	14.400	154,539
2025-08-21	13.750	14.400	13.700	14.350	14.350	135,248
2025-08-20	14.000	14.100	13.150	13.800	13.800	73,024
2025-08-19	14.100	14.200	13.600	14.100	14.100	28,881
2025-08-18	13.000	14.350	13.000	14.100	14.100	86,918
2025-08-15	13.950	14.300	12.750	13.150	13.150	154,962
2025-08-14	13.950	13.950	13.550	13.950	13.950	115,659
2025-08-13	12.700	13.650	12.700	13.450	13.450	176,606
2025-08-12	11.900	12.900	11.850	12.400	12.400	195,573

← NewerPage 5 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.