Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6.080 | 6.080 | 5.800 | 6.080 | 6.080 | 22,129 |
| 2025-05-12 | 5.500 | 6.080 | 5.500 | 6.080 | 6.080 | 16,813 |
| 2025-05-09 | 5.660 | 5.860 | 5.360 | 5.860 | 5.860 | 7,391 |
| 2025-05-08 | 5.620 | 5.980 | 5.220 | 5.660 | 5.660 | 15,870 |
| 2025-05-07 | 5.800 | 6.000 | 5.220 | 5.840 | 5.840 | 34,536 |
| 2025-05-06 | 5.980 | 5.980 | 5.800 | 5.840 | 5.840 | 11,283 |
| 2025-05-05 | 6.160 | 6.160 | 5.820 | 5.860 | 5.860 | 14,252 |
| 2025-05-02 | 6.140 | 6.280 | 5.800 | 5.960 | 5.960 | 27,362 |
| 2025-04-30 | 5.900 | 5.900 | 5.620 | 5.740 | 5.740 | 44,624 |
| 2025-04-29 | 6.100 | 6.100 | 5.660 | 6.020 | 6.020 | 19,937 |
| 2025-04-28 | 5.980 | 6.300 | 5.820 | 6.020 | 6.020 | 69,610 |
| 2025-04-25 | 6.380 | 6.380 | 5.520 | 5.960 | 5.960 | 60,669 |
| 2025-04-24 | 6.600 | 6.600 | 5.520 | 6.200 | 6.200 | 81,625 |
| 2025-04-23 | 5.500 | 6.740 | 5.500 | 6.100 | 6.100 | 106,255 |
| 2025-04-22 | 5.460 | 5.580 | 5.460 | 5.500 | 5.500 | 53,111 |
| 2025-04-17 | 5.460 | 5.460 | 5.400 | 5.460 | 5.460 | 2,455 |
| 2025-04-16 | 5.580 | 5.580 | 4.950 | 5.500 | 5.500 | 50,640 |
| 2025-04-15 | 5.480 | 5.580 | 5.300 | 5.580 | 5.580 | 41,813 |
| 2025-04-14 | 5.380 | 5.480 | 5.360 | 5.480 | 5.480 | 34,058 |
| 2025-04-11 | 5.120 | 5.120 | 5.000 | 5.060 | 5.060 | 40,893 |
| 2025-04-10 | 5.480 | 5.480 | 4.920 | 5.120 | 5.120 | 148,749 |
| 2025-04-09 | 5.360 | 5.360 | 4.570 | 4.760 | 4.760 | 40,792 |
| 2025-04-08 | 4.800 | 5.180 | 4.800 | 5.180 | 5.180 | 31,409 |
| 2025-04-07 | 5.280 | 5.280 | 4.510 | 5.000 | 5.000 | 137,276 |
| 2025-04-04 | 5.350 | 5.600 | 4.660 | 5.000 | 5.000 | 69,700 |
| 2025-04-03 | 5.200 | 5.550 | 4.560 | 5.350 | 5.350 | 18,899 |
| 2025-04-02 | 5.050 | 5.600 | 5.000 | 5.200 | 5.200 | 44,282 |
| 2025-04-01 | 4.000 | 5.000 | 4.000 | 5.000 | 5.000 | 68,596 |
| 2025-03-31 | 4.600 | 4.600 | 3.760 | 4.200 | 4.200 | 36,835 |
| 2025-03-28 | 3.420 | 4.980 | 3.220 | 4.280 | 4.280 | 25,595 |
| 2025-03-27 | 3.800 | 3.800 | 3.680 | 3.740 | 3.740 | 18,407 |
| 2025-03-26 | 3.720 | 3.880 | 3.500 | 3.800 | 3.800 | 73,979 |
| 2025-03-25 | 3.980 | 4.380 | 3.660 | 3.720 | 3.720 | 50,553 |
| 2025-03-24 | 3.920 | 4.060 | 3.780 | 3.980 | 3.980 | 32,924 |
| 2025-03-21 | 3.720 | 3.920 | 3.720 | 3.920 | 3.920 | 15,304 |
| 2025-03-20 | 3.780 | 4.140 | 3.600 | 3.900 | 3.900 | 50,702 |
| 2025-03-19 | 3.700 | 3.820 | 3.500 | 3.760 | 3.760 | 50,846 |
| 2025-03-18 | 3.860 | 3.940 | 3.760 | 3.880 | 3.880 | 27,502 |
| 2025-03-17 | 4.020 | 4.020 | 3.860 | 3.980 | 3.980 | 21,971 |
| 2025-03-14 | 3.840 | 4.020 | 3.800 | 4.020 | 4.020 | 34,741 |
| 2025-03-13 | 3.860 | 3.960 | 3.860 | 3.960 | 3.960 | 20,204 |
| 2025-03-12 | 4.120 | 4.120 | 3.840 | 3.940 | 3.940 | 14,706 |
| 2025-03-11 | 3.660 | 4.220 | 3.660 | 3.980 | 3.980 | 39,270 |
| 2025-03-10 | 3.960 | 4.260 | 3.960 | 4.180 | 4.180 | 34,586 |
| 2025-03-07 | 4.480 | 4.500 | 4.100 | 4.260 | 4.260 | 14,800 |
| 2025-03-06 | 3.980 | 4.220 | 3.660 | 4.220 | 4.220 | 42,395 |
| 2025-03-05 | 3.800 | 3.980 | 3.600 | 3.980 | 3.980 | 16,793 |
| 2025-03-04 | 3.920 | 4.160 | 3.640 | 3.960 | 3.960 | 38,211 |
| 2025-03-03 | 4.260 | 4.260 | 3.860 | 4.080 | 4.080 | 92,929 |
| 2025-02-28 | 4.220 | 4.580 | 4.220 | 4.500 | 4.500 | 10,477 |
| 2025-02-27 | 4.560 | 4.860 | 4.200 | 4.560 | 4.560 | 31,694 |
| 2025-02-26 | 4.520 | 4.680 | 4.000 | 4.560 | 4.560 | 36,033 |
| 2025-02-25 | 4.620 | 4.940 | 4.520 | 4.780 | 4.780 | 32,529 |
| 2025-02-24 | 4.980 | 5.150 | 4.020 | 4.760 | 4.760 | 71,949 |
| 2025-02-21 | 5.100 | 5.250 | 4.800 | 5.200 | 5.200 | 44,885 |
| 2025-02-20 | 5.150 | 5.500 | 5.100 | 5.450 | 5.450 | 22,075 |
| 2025-02-19 | 5.350 | 5.400 | 5.100 | 5.300 | 5.300 | 21,935 |
| 2025-02-18 | 5.450 | 5.500 | 5.350 | 5.500 | 5.500 | 50,361 |
| 2025-02-17 | 5.500 | 5.550 | 5.150 | 5.550 | 5.550 | 41,702 |
| 2025-02-14 | 5.400 | 5.700 | 5.400 | 5.500 | 5.500 | 25,775 |
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.