Briox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.480 | 3.920 | 3.460 | 3.700 | 3.700 | 41,028 |
| 2024-11-12 | 3.320 | 3.600 | 3.280 | 3.460 | 3.460 | 34,662 |
| 2024-11-11 | 3.520 | 3.520 | 2.900 | 3.320 | 3.320 | 217,976 |
| 2024-11-08 | 3.660 | 3.660 | 3.420 | 3.500 | 3.500 | 24,197 |
| 2024-11-07 | 4.080 | 4.080 | 3.480 | 3.680 | 3.680 | 37,048 |
| 2024-11-06 | 4.200 | 4.620 | 3.320 | 3.440 | 3.440 | 80,915 |
| 2024-11-05 | 3.200 | 3.600 | 3.200 | 3.380 | 3.380 | 120,679 |
| 2024-11-04 | 3.020 | 3.260 | 3.000 | 3.180 | 3.180 | 182,663 |
| 2024-11-01 | 3.360 | 3.360 | 2.920 | 3.280 | 3.280 | 86,547 |
| 2024-10-31 | 3.440 | 3.440 | 3.080 | 3.280 | 3.280 | 64,547 |
| 2024-10-30 | 3.060 | 3.160 | 2.840 | 3.160 | 3.160 | 40,891 |
| 2024-10-29 | 3.000 | 3.280 | 2.820 | 3.060 | 3.060 | 70,397 |
| 2024-10-28 | 2.900 | 2.960 | 2.720 | 2.940 | 2.940 | 49,233 |
| 2024-10-25 | 2.800 | 2.960 | 2.680 | 2.960 | 2.960 | 59,094 |
| 2024-10-24 | 2.780 | 2.800 | 2.720 | 2.720 | 2.720 | 106,517 |
| 2024-10-23 | 2.520 | 2.760 | 2.300 | 2.700 | 2.700 | 267,835 |
| 2024-10-22 | 2.460 | 2.620 | 2.300 | 2.300 | 2.300 | 108,251 |
| 2024-10-21 | 2.320 | 2.340 | 2.140 | 2.220 | 2.220 | 50,748 |
| 2024-10-18 | 2.680 | 2.680 | 2.300 | 2.300 | 2.300 | 38,563 |
| 2024-10-17 | 2.600 | 2.720 | 2.300 | 2.300 | 2.300 | 35,192 |
| 2024-10-16 | 2.360 | 2.800 | 2.360 | 2.420 | 2.420 | 156,520 |
| 2024-10-15 | 2.380 | 2.580 | 2.300 | 2.380 | 2.380 | 146,774 |
| 2024-10-14 | 2.400 | 2.440 | 2.260 | 2.380 | 2.380 | 19,546 |
| 2024-10-11 | 2.440 | 2.440 | 2.300 | 2.400 | 2.400 | 79,895 |
| 2024-10-10 | 2.600 | 2.660 | 2.340 | 2.460 | 2.460 | 33,058 |
| 2024-10-09 | 2.660 | 2.700 | 2.320 | 2.320 | 2.320 | 158,302 |
| 2024-10-08 | 2.780 | 2.780 | 2.500 | 2.660 | 2.660 | 112,494 |
| 2024-10-07 | 2.440 | 2.800 | 2.300 | 2.680 | 2.680 | 99,809 |
| 2024-10-04 | 2.260 | 2.260 | 2.020 | 2.060 | 2.060 | 48,905 |
| 2024-10-03 | 2.000 | 2.380 | 2.000 | 2.080 | 2.080 | 548,649 |
| 2024-10-02 | 2.060 | 2.140 | 1.920 | 2.000 | 2.000 | 84,143 |
| 2024-10-01 | 2.300 | 2.380 | 2.140 | 2.380 | 2.380 | 19,762 |
| 2024-09-30 | 2.060 | 2.140 | 2.060 | 2.140 | 2.140 | 992 |
| 2024-09-27 | 2.060 | 2.180 | 1.930 | 2.060 | 2.060 | 24,268 |
| 2024-09-26 | 2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 48,718 |
| 2024-09-25 | 2.140 | 2.140 | 2.020 | 2.140 | 2.140 | 8,824 |
| 2024-09-24 | 2.060 | 2.060 | 1.850 | 2.040 | 2.040 | 17,711 |
| 2024-09-23 | 2.220 | 2.220 | 2.060 | 2.060 | 2.060 | 15,382 |
| 2024-09-20 | 2.060 | 2.220 | 2.060 | 2.220 | 2.220 | 22,714 |
| 2024-09-19 | 2.300 | 2.300 | 2.000 | 2.060 | 2.060 | 14,356 |
| 2024-09-18 | 2.180 | 2.480 | 2.020 | 2.160 | 2.160 | 91,108 |
| 2024-09-17 | 2.080 | 2.440 | 2.040 | 2.080 | 2.080 | 95,250 |
| 2024-09-16 | 2.580 | 2.580 | 2.080 | 2.080 | 2.080 | 29,502 |
| 2024-09-13 | 2.580 | 2.580 | 2.200 | 2.200 | 2.200 | 23,527 |
| 2024-09-12 | 2.360 | 2.360 | 2.020 | 2.320 | 2.320 | 69,343 |
| 2024-09-11 | 2.160 | 2.440 | 2.160 | 2.300 | 2.300 | 18,884 |
| 2024-09-10 | 2.400 | 2.400 | 2.160 | 2.160 | 2.160 | 34,994 |
| 2024-09-09 | 2.700 | 2.700 | 2.100 | 2.200 | 2.200 | 115,505 |
| 2024-09-06 | 2.460 | 2.700 | 2.200 | 2.660 | 2.660 | 30,209 |
| 2024-09-05 | 2.700 | 2.700 | 2.660 | 2.660 | 2.660 | 3,446 |
| 2024-09-04 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 1,069 |
| 2024-09-03 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 2,001 |
| 2024-09-02 | 2.560 | 2.600 | 2.160 | 2.240 | 2.240 | 9,087 |
| 2024-08-30 | 2.560 | 2.580 | 2.560 | 2.580 | 2.580 | 761 |
| 2024-08-29 | 2.600 | 2.600 | 2.300 | 2.600 | 2.600 | 23,972 |
| 2024-08-28 | 2.740 | 2.740 | 2.220 | 2.500 | 2.500 | 17,474 |
| 2024-08-27 | 2.520 | 2.740 | 2.520 | 2.740 | 2.740 | 49,679 |
| 2024-08-26 | 2.000 | 2.800 | 1.860 | 2.500 | 2.500 | 71,081 |
| 2024-08-23 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 23,486 |
| 2024-08-22 | 2.060 | 2.060 | 2.000 | 2.020 | 2.020 | 34,149 |
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.