Crunchfish AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.036 | 6.036 | 4.929 | 5.115 | 5.115 | 244,671 |
| 2024-08-22 | 5.366 | 6.464 | 5.366 | 5.571 | 5.571 | 21,828 |
| 2024-08-21 | 5.766 | 5.766 | 5.301 | 5.366 | 5.366 | 31,274 |
| 2024-08-20 | 5.534 | 5.989 | 5.487 | 5.580 | 5.580 | 58,112 |
| 2024-08-19 | 6.464 | 6.464 | 4.901 | 5.534 | 5.534 | 65,695 |
| 2024-08-16 | 6.315 | 6.771 | 5.915 | 5.943 | 5.943 | 42,656 |
| 2024-08-15 | 6.519 | 6.659 | 6.240 | 6.324 | 6.324 | 48,404 |
| 2024-08-14 | 7.189 | 7.189 | 6.306 | 6.519 | 6.519 | 78,186 |
| 2024-08-13 | 7.105 | 7.105 | 6.324 | 6.371 | 6.371 | 27,505 |
| 2024-08-12 | 7.087 | 7.087 | 6.343 | 6.473 | 6.473 | 55,433 |
| 2024-08-09 | 7.115 | 7.152 | 6.547 | 7.087 | 7.087 | 19,381 |
| 2024-08-08 | 6.603 | 7.115 | 6.194 | 7.115 | 7.115 | 24,963 |
| 2024-08-07 | 6.603 | 7.198 | 6.603 | 6.622 | 6.622 | 21,204 |
| 2024-08-06 | 6.510 | 7.208 | 6.501 | 6.603 | 6.603 | 52,394 |
| 2024-08-05 | 7.096 | 7.105 | 5.571 | 6.389 | 6.389 | 98,177 |
| 2024-08-02 | 7.301 | 7.338 | 7.087 | 7.105 | 7.105 | 11,946 |
| 2024-08-01 | 7.422 | 7.422 | 7.133 | 7.366 | 7.366 | 22,460 |
| 2024-07-31 | 7.384 | 7.431 | 7.105 | 7.375 | 7.375 | 27,419 |
| 2024-07-30 | 7.384 | 7.431 | 7.263 | 7.384 | 7.384 | 8,699 |
| 2024-07-29 | 7.273 | 7.440 | 7.254 | 7.384 | 7.384 | 33,948 |
| 2024-07-26 | 7.394 | 7.431 | 7.161 | 7.273 | 7.273 | 39,148 |
| 2024-07-25 | 7.254 | 7.431 | 7.031 | 7.394 | 7.394 | 16,614 |
| 2024-07-24 | 7.263 | 7.422 | 7.115 | 7.254 | 7.254 | 15,674 |
| 2024-07-23 | 7.635 | 8.045 | 7.254 | 7.570 | 7.570 | 20,929 |
| 2024-07-22 | 7.431 | 8.296 | 7.431 | 7.626 | 7.626 | 6,749 |
| 2024-07-19 | 7.775 | 7.775 | 7.487 | 7.589 | 7.589 | 7,134 |
| 2024-07-18 | 7.766 | 8.305 | 7.533 | 7.812 | 7.812 | 29,406 |
| 2024-07-17 | 7.487 | 7.766 | 7.180 | 7.701 | 7.701 | 69,902 |
| 2024-07-16 | 7.756 | 7.989 | 7.440 | 7.487 | 7.487 | 52,271 |
| 2024-07-15 | 8.184 | 8.268 | 7.682 | 7.756 | 7.756 | 35,308 |
| 2024-07-12 | 7.794 | 8.407 | 7.552 | 8.184 | 8.184 | 52,374 |
| 2024-07-11 | 8.259 | 8.500 | 7.654 | 7.803 | 7.803 | 69,454 |
| 2024-07-10 | 8.826 | 8.826 | 8.091 | 8.259 | 8.259 | 71,106 |
| 2024-07-09 | 9.235 | 9.235 | 8.268 | 8.826 | 8.826 | 65,631 |
| 2024-07-08 | 8.854 | 9.235 | 8.510 | 9.235 | 9.235 | 24,978 |
| 2024-07-05 | 9.021 | 9.300 | 8.742 | 8.854 | 8.854 | 45,824 |
| 2024-07-04 | 8.835 | 9.086 | 8.658 | 9.003 | 9.003 | 16,740 |
| 2024-07-03 | 8.742 | 9.012 | 8.500 | 8.835 | 8.835 | 26,925 |
| 2024-07-02 | 8.724 | 9.058 | 8.649 | 8.742 | 8.742 | 58,611 |
| 2024-07-01 | 7.952 | 9.096 | 7.952 | 8.724 | 8.724 | 160,083 |
| 2024-06-28 | 7.905 | 8.193 | 7.747 | 7.952 | 7.952 | 16,084 |
| 2024-06-27 | 8.751 | 8.751 | 7.626 | 7.728 | 7.728 | 40,495 |
| 2024-06-26 | 7.598 | 7.905 | 7.505 | 7.719 | 7.719 | 39,486 |
| 2024-06-25 | 8.128 | 8.128 | 7.515 | 7.598 | 7.598 | 75,580 |
| 2024-06-24 | 8.166 | 9.021 | 7.766 | 8.138 | 8.138 | 34,374 |
| 2024-06-20 | 8.184 | 8.519 | 7.980 | 8.166 | 8.166 | 13,885 |
| 2024-06-19 | 8.361 | 8.361 | 7.952 | 8.184 | 8.184 | 8,258 |
| 2024-06-18 | 8.435 | 8.640 | 8.166 | 8.370 | 8.370 | 14,414 |
| 2024-06-17 | 8.463 | 8.733 | 8.221 | 8.435 | 8.435 | 22,590 |
| 2024-06-14 | 8.305 | 8.835 | 8.082 | 8.463 | 8.463 | 29,264 |
| 2024-06-13 | 7.784 | 8.975 | 7.784 | 8.314 | 8.314 | 53,037 |
| 2024-06-12 | 7.998 | 8.361 | 7.756 | 7.766 | 7.766 | 80,986 |
| 2024-06-11 | 8.519 | 8.519 | 8.119 | 8.119 | 8.119 | 24,187 |
| 2024-06-10 | 8.556 | 8.556 | 8.277 | 8.519 | 8.519 | 31,362 |
| 2024-06-07 | 8.733 | 8.733 | 8.398 | 8.556 | 8.556 | 30,615 |
| 2024-06-05 | 9.282 | 9.282 | 8.370 | 8.751 | 8.751 | 70,193 |
| 2024-06-04 | 8.212 | 9.123 | 8.212 | 8.882 | 8.882 | 48,928 |
| 2024-06-03 | 8.928 | 9.449 | 8.612 | 8.817 | 8.817 | 36,940 |
| 2024-05-31 | 8.203 | 8.882 | 8.203 | 8.882 | 8.882 | 40,688 |
| 2024-05-30 | 8.649 | 8.993 | 8.203 | 8.603 | 8.603 | 88,360 |
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.