Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 38,765 |
| 2025-02-12 | 5.800 | 5.800 | 5.100 | 5.700 | 5.700 | 37,276 |
| 2025-02-11 | 5.050 | 6.200 | 5.050 | 5.500 | 5.500 | 168,568 |
| 2025-02-10 | 5.900 | 5.900 | 4.960 | 5.550 | 5.550 | 184,666 |
| 2025-02-07 | 5.700 | 5.950 | 5.550 | 5.900 | 5.900 | 96,555 |
| 2025-02-06 | 5.400 | 5.700 | 5.400 | 5.650 | 5.650 | 18,134 |
| 2025-02-05 | 5.650 | 5.650 | 5.400 | 5.400 | 5.400 | 30,079 |
| 2025-02-04 | 5.600 | 5.650 | 5.400 | 5.650 | 5.650 | 5,047 |
| 2025-02-03 | 5.700 | 5.700 | 5.150 | 5.400 | 5.400 | 19,749 |
| 2025-01-31 | 5.550 | 5.750 | 5.250 | 5.700 | 5.700 | 21,032 |
| 2025-01-30 | 5.550 | 5.550 | 5.400 | 5.550 | 5.550 | 6,860 |
| 2025-01-29 | 5.600 | 5.750 | 5.550 | 5.550 | 5.550 | 31,865 |
| 2025-01-28 | 5.950 | 5.950 | 5.350 | 5.600 | 5.600 | 30,075 |
| 2025-01-27 | 5.600 | 6.000 | 5.400 | 5.600 | 5.600 | 64,740 |
| 2025-01-24 | 5.200 | 5.300 | 4.620 | 5.300 | 5.300 | 115,831 |
| 2025-01-23 | 4.860 | 5.100 | 4.240 | 4.720 | 4.720 | 59,664 |
| 2025-01-22 | 5.600 | 5.600 | 4.800 | 4.900 | 4.900 | 148,359 |
| 2025-01-21 | 5.750 | 5.850 | 5.700 | 5.700 | 5.700 | 5,229 |
| 2025-01-20 | 5.750 | 5.850 | 5.500 | 5.750 | 5.750 | 13,206 |
| 2025-01-17 | 6.000 | 6.000 | 5.350 | 5.750 | 5.750 | 22,532 |
| 2025-01-16 | 5.650 | 5.800 | 5.200 | 5.700 | 5.700 | 53,911 |
| 2025-01-15 | 6.050 | 6.050 | 5.400 | 5.600 | 5.600 | 25,018 |
| 2025-01-14 | 5.450 | 5.950 | 5.300 | 5.550 | 5.550 | 5,086 |
| 2025-01-13 | 4.800 | 5.450 | 4.800 | 5.200 | 5.200 | 41,280 |
| 2025-01-10 | 4.800 | 5.450 | 4.800 | 4.800 | 4.800 | 26,993 |
| 2025-01-09 | 5.700 | 5.700 | 4.780 | 4.800 | 4.800 | 132,647 |
| 2025-01-08 | 6.750 | 6.750 | 6.000 | 6.000 | 6.000 | 106,272 |
| 2025-01-07 | 6.950 | 6.950 | 6.600 | 6.700 | 6.700 | 112,655 |
| 2025-01-03 | 6.800 | 6.800 | 6.350 | 6.600 | 6.600 | 78,184 |
| 2025-01-02 | 6.200 | 6.750 | 6.000 | 6.300 | 6.300 | 112,986 |
| 2024-12-30 | 5.400 | 5.900 | 5.400 | 5.650 | 5.650 | 36,947 |
| 2024-12-27 | 5.200 | 5.550 | 5.100 | 5.450 | 5.450 | 11,361 |
| 2024-12-23 | 5.000 | 5.550 | 4.820 | 5.200 | 5.200 | 16,543 |
| 2024-12-20 | 4.960 | 5.450 | 4.560 | 5.100 | 5.100 | 14,553 |
| 2024-12-19 | 5.050 | 5.200 | 4.900 | 5.000 | 5.000 | 43,920 |
| 2024-12-18 | 5.350 | 6.000 | 4.960 | 5.150 | 5.150 | 72,405 |
| 2024-12-17 | 5.650 | 5.650 | 5.150 | 5.350 | 5.350 | 163,083 |
| 2024-12-16 | 5.450 | 5.500 | 5.150 | 5.450 | 5.450 | 31,097 |
| 2024-12-13 | 5.500 | 5.950 | 5.150 | 5.450 | 5.450 | 123,532 |
| 2024-12-12 | 5.350 | 5.900 | 5.200 | 5.600 | 5.600 | 163,627 |
| 2024-12-11 | 5.250 | 5.550 | 5.050 | 5.150 | 5.150 | 35,978 |
| 2024-12-10 | 5.650 | 5.650 | 5.000 | 5.150 | 5.150 | 43,994 |
| 2024-12-09 | 4.420 | 6.450 | 4.200 | 5.650 | 5.650 | 187,501 |
| 2024-12-06 | 4.500 | 4.500 | 4.260 | 4.420 | 4.420 | 69,740 |
| 2024-12-05 | 3.900 | 4.200 | 3.900 | 4.180 | 4.180 | 52,322 |
| 2024-12-04 | 3.640 | 3.900 | 3.640 | 3.820 | 3.820 | 42,533 |
| 2024-12-03 | 3.740 | 3.800 | 3.740 | 3.740 | 3.740 | 32,771 |
| 2024-12-02 | 3.960 | 4.180 | 3.600 | 3.760 | 3.760 | 70,683 |
| 2024-11-29 | 3.700 | 3.960 | 3.700 | 3.960 | 3.960 | 170,822 |
| 2024-11-28 | 3.800 | 3.800 | 3.680 | 3.800 | 3.800 | 20,453 |
| 2024-11-27 | 3.780 | 3.780 | 3.600 | 3.740 | 3.740 | 52,046 |
| 2024-11-26 | 3.800 | 3.800 | 3.480 | 3.780 | 3.780 | 41,721 |
| 2024-11-25 | 3.300 | 3.880 | 3.300 | 3.760 | 3.760 | 99,041 |
| 2024-11-22 | 3.600 | 3.600 | 3.260 | 3.260 | 3.260 | 21,459 |
| 2024-11-21 | 3.400 | 3.640 | 3.380 | 3.600 | 3.600 | 2,867 |
| 2024-11-20 | 3.420 | 3.680 | 3.400 | 3.580 | 3.580 | 34,384 |
| 2024-11-19 | 3.700 | 3.700 | 3.420 | 3.540 | 3.540 | 60,004 |
| 2024-11-18 | 3.700 | 3.780 | 3.480 | 3.760 | 3.760 | 88,611 |
| 2024-11-15 | 3.400 | 3.860 | 3.400 | 3.680 | 3.680 | 37,771 |
| 2024-11-14 | 3.700 | 3.700 | 3.520 | 3.560 | 3.560 | 10,115 |
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.