Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 11.350 | 13.000 | 11.200 | 11.850 | 11.850 | 205,127 |
| 2025-08-08 | 10.800 | 11.000 | 10.700 | 10.950 | 10.950 | 111,187 |
| 2025-08-07 | 10.950 | 11.000 | 10.700 | 10.750 | 10.750 | 23,405 |
| 2025-08-06 | 10.750 | 11.350 | 10.650 | 10.950 | 10.950 | 39,729 |
| 2025-08-05 | 11.000 | 11.000 | 10.250 | 10.750 | 10.750 | 73,300 |
| 2025-08-04 | 10.000 | 11.450 | 9.640 | 10.850 | 10.850 | 100,912 |
| 2025-08-01 | 9.900 | 10.000 | 9.480 | 10.000 | 10.000 | 157,382 |
| 2025-07-31 | 9.460 | 9.940 | 9.460 | 9.820 | 9.820 | 19,546 |
| 2025-07-30 | 9.640 | 9.920 | 9.380 | 9.400 | 9.400 | 35,002 |
| 2025-07-28 | 9.680 | 9.980 | 9.600 | 9.660 | 9.660 | 62,602 |
| 2025-07-25 | 10.000 | 10.000 | 9.500 | 9.780 | 9.780 | 17,182 |
| 2025-07-24 | 10.000 | 10.000 | 9.180 | 9.860 | 9.860 | 61,087 |
| 2025-07-23 | 9.980 | 9.980 | 9.600 | 9.680 | 9.680 | 43,827 |
| 2025-07-22 | 9.640 | 9.980 | 9.500 | 9.660 | 9.660 | 19,315 |
| 2025-07-21 | 9.640 | 9.960 | 9.640 | 9.700 | 9.700 | 20,108 |
| 2025-07-18 | 9.520 | 9.920 | 9.240 | 9.620 | 9.620 | 80,950 |
| 2025-07-17 | 9.860 | 9.980 | 9.520 | 9.860 | 9.860 | 76,198 |
| 2025-07-16 | 9.700 | 10.250 | 9.700 | 9.860 | 9.860 | 145,922 |
| 2025-07-15 | 8.420 | 10.000 | 8.420 | 10.000 | 10.000 | 165,856 |
| 2025-07-14 | 8.580 | 8.880 | 8.020 | 8.520 | 8.520 | 48,672 |
| 2025-07-11 | 9.380 | 9.380 | 8.400 | 8.640 | 8.640 | 84,792 |
| 2025-07-10 | 9.120 | 9.120 | 8.740 | 8.980 | 8.980 | 38,164 |
| 2025-07-09 | 9.840 | 9.840 | 9.020 | 9.380 | 9.380 | 35,987 |
| 2025-07-08 | 9.880 | 9.880 | 9.000 | 9.520 | 9.520 | 130,830 |
| 2025-07-07 | 9.020 | 9.880 | 8.780 | 9.660 | 9.660 | 168,891 |
| 2025-07-04 | 9.060 | 9.280 | 9.060 | 9.200 | 9.200 | 62,400 |
| 2025-07-03 | 9.560 | 9.560 | 8.820 | 9.200 | 9.200 | 89,648 |
| 2025-07-02 | 8.840 | 9.300 | 8.840 | 9.280 | 9.280 | 86,406 |
| 2025-07-01 | 9.540 | 9.540 | 8.820 | 8.940 | 8.940 | 118,769 |
| 2025-06-30 | 9.580 | 10.250 | 8.900 | 9.500 | 9.500 | 118,384 |
| 2025-06-27 | 9.580 | 9.600 | 9.200 | 9.580 | 9.580 | 90,177 |
| 2025-06-26 | 9.440 | 10.450 | 9.400 | 9.680 | 9.680 | 222,718 |
| 2025-06-25 | 9.460 | 9.880 | 9.180 | 9.220 | 9.220 | 228,061 |
| 2025-06-24 | 10.750 | 12.000 | 8.540 | 9.360 | 9.360 | 757,121 |
| 2025-06-23 | 10.000 | 11.650 | 9.940 | 10.750 | 10.750 | 346,650 |
| 2025-06-19 | 10.000 | 13.500 | 10.000 | 10.500 | 10.500 | 378,574 |
| 2025-06-18 | 9.300 | 9.960 | 9.300 | 9.560 | 9.560 | 357,429 |
| 2025-06-17 | 8.300 | 9.780 | 8.300 | 9.160 | 9.160 | 496,868 |
| 2025-06-16 | 8.360 | 9.980 | 7.500 | 8.200 | 8.200 | 215,565 |
| 2025-06-13 | 7.700 | 8.280 | 7.620 | 8.220 | 8.220 | 253,290 |
| 2025-06-12 | 7.500 | 7.600 | 7.380 | 7.500 | 7.500 | 127,434 |
| 2025-06-11 | 7.200 | 7.500 | 7.200 | 7.480 | 7.480 | 134,405 |
| 2025-06-10 | 7.000 | 7.300 | 7.000 | 7.280 | 7.280 | 138,206 |
| 2025-06-09 | 7.140 | 7.140 | 6.860 | 7.000 | 7.000 | 43,623 |
| 2025-06-05 | 6.980 | 7.180 | 6.540 | 7.080 | 7.080 | 67,501 |
| 2025-06-04 | 7.100 | 7.100 | 6.880 | 6.980 | 6.980 | 19,880 |
| 2025-06-03 | 6.980 | 6.980 | 6.600 | 6.920 | 6.920 | 28,537 |
| 2025-06-02 | 6.700 | 7.100 | 6.700 | 6.980 | 6.980 | 82,968 |
| 2025-05-30 | 6.500 | 6.640 | 6.440 | 6.520 | 6.520 | 108,354 |
| 2025-05-28 | 6.420 | 6.420 | 6.320 | 6.380 | 6.380 | 9,233 |
| 2025-05-27 | 6.460 | 6.460 | 6.320 | 6.320 | 6.320 | 23,296 |
| 2025-05-26 | 6.400 | 6.540 | 6.200 | 6.460 | 6.460 | 47,728 |
| 2025-05-23 | 6.260 | 6.400 | 6.060 | 6.400 | 6.400 | 38,143 |
| 2025-05-22 | 6.280 | 6.280 | 6.140 | 6.260 | 6.260 | 22,338 |
| 2025-05-21 | 6.000 | 6.680 | 6.000 | 6.300 | 6.300 | 123,155 |
| 2025-05-20 | 5.600 | 6.040 | 5.600 | 5.960 | 5.960 | 22,491 |
| 2025-05-19 | 5.940 | 5.980 | 5.600 | 5.960 | 5.960 | 22,373 |
| 2025-05-16 | 5.860 | 5.960 | 5.820 | 5.940 | 5.940 | 30,224 |
| 2025-05-15 | 6.000 | 6.000 | 5.840 | 6.000 | 6.000 | 15,935 |
| 2025-05-14 | 6.000 | 6.220 | 5.800 | 6.000 | 6.000 | 51,920 |
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.