Briox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	21.000	21.450	20.450	20.900	20.900	19,342
2026-10-16	20.400	20.400	20.000	20.200	20.200	8,626
2026-10-15	19.860	20.400	19.860	20.350	20.350	5,965
2026-10-14	19.940	20.400	19.460	19.860	19.860	11,337
2026-10-13	20.450	20.450	19.300	19.960	19.960	17,503
2026-10-12	19.500	20.100	19.220	19.260	19.260	3,950
2026-10-09	19.600	19.600	19.220	19.420	19.420	10,432
2026-10-08	19.340	19.920	18.940	19.600	19.600	27,494
2026-10-07	19.020	19.960	19.000	19.340	19.340	15,541
2026-10-06	19.700	19.700	18.780	18.860	18.860	13,501
2026-10-05	19.220	19.720	19.020	19.600	19.600	27,234
2026-10-02	19.400	19.880	18.140	18.880	18.880	44,504
2026-10-01	20.650	20.850	19.460	19.600	19.600	28,897
2026-09-30	20.900	21.100	20.700	20.750	20.750	7,579
2026-09-29	21.200	21.200	20.800	21.000	21.000	5,437
2026-09-28	21.150	21.450	20.800	21.150	21.150	10,355
2026-09-25	21.400	21.400	20.850	21.100	21.100	45,198
2026-09-24	20.950	21.400	20.700	21.100	21.100	27,620
2026-09-23	21.250	21.600	21.000	21.050	21.050	28,799
2026-09-22	21.050	21.300	20.900	21.200	21.200	3,312
2026-09-21	21.350	21.400	20.700	21.200	21.200	12,001
2026-09-18	20.950	21.350	20.650	21.300	21.300	13,171
2026-09-17	21.000	21.400	20.850	21.250	21.250	13,311
2026-09-16	20.900	21.150	20.350	21.000	21.000	11,721
2026-09-15	20.700	22.400	20.650	20.750	20.750	21,384
2026-09-14	21.000	21.000	19.980	21.000	21.000	2,239
2026-09-11	20.100	21.700	20.100	21.100	21.100	7,681
2026-09-10	20.800	20.950	20.100	20.300	20.300	14,617
2026-09-09	20.350	21.000	20.350	21.000	21.000	8,557
2026-09-08	20.900	21.500	20.800	21.000	21.000	15,486
2026-09-07	21.000	21.450	20.500	20.950	20.950	23,864
2026-09-04	21.150	21.500	20.750	21.450	21.450	20,191
2026-09-03	21.500	21.600	20.250	21.150	21.150	19,287
2026-09-02	21.550	21.550	20.000	21.100	21.100	54,447
2026-09-01	21.850	21.850	21.150	21.500	21.500	29,091
2026-08-31	21.950	21.950	21.550	21.800	21.800	5,888
2026-08-28	21.550	22.200	21.500	21.950	21.950	35,171
2026-08-27	22.000	22.150	20.750	21.900	21.900	9,256
2026-08-26	21.500	22.000	21.200	22.000	22.000	22,291
2026-08-25	22.000	23.000	21.250	21.650	21.650	53,486
2026-08-24	20.600	22.000	20.300	22.000	22.000	77,458
2026-08-21	20.750	20.800	20.050	20.800	20.800	31,893
2026-08-20	20.350	20.800	20.250	20.450	20.450	51,502
2026-08-19	20.550	20.650	20.100	20.150	20.150	13,050
2026-08-18	20.550	20.700	20.550	20.650	20.650	7,932
2026-08-17	20.450	20.650	19.640	20.150	20.150	20,163
2026-08-14	19.920	20.650	19.920	20.650	20.650	27,442
2026-08-13	20.600	20.650	20.000	20.500	20.500	20,707
2026-08-12	20.000	20.500	19.900	20.500	20.500	10,370
2026-08-11	20.450	20.450	19.580	20.100	20.100	53,742
2026-08-10	20.450	20.850	19.020	19.980	19.980	24,111
2026-08-07	20.200	20.800	19.880	20.450	20.450	15,822
2026-08-06	20.300	20.550	19.740	20.450	20.450	113,170
2026-08-05	19.380	20.650	19.380	20.400	20.400	368,077
2026-08-04	19.260	19.380	19.040	19.380	19.380	14,726
2026-08-03	19.240	19.480	18.920	19.280	19.280	28,959
2026-07-31	19.380	19.500	18.840	19.240	19.240	17,471
2026-07-30	18.800	19.480	18.660	18.880	18.880	46,664
2026-07-29	18.840	18.860	18.620	18.640	18.640	19,603
2026-07-28	18.880	18.980	18.640	18.880	18.880	8,642

Page 1 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.