Crunchfish AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.784 | 9.105 | 7.784 | 8.584 | 8.584 | 125,133 |
| 2024-05-28 | 8.147 | 8.286 | 7.775 | 7.775 | 7.775 | 45,861 |
| 2024-05-27 | 8.352 | 8.352 | 7.645 | 8.147 | 8.147 | 62,919 |
| 2024-05-24 | 7.952 | 8.389 | 7.542 | 7.821 | 7.821 | 47,083 |
| 2024-05-23 | 7.905 | 7.980 | 6.966 | 7.952 | 7.952 | 130,561 |
| 2024-05-22 | 8.138 | 8.138 | 7.012 | 7.505 | 7.505 | 78,550 |
| 2024-05-21 | 8.649 | 9.468 | 8.063 | 8.138 | 8.138 | 84,670 |
| 2024-05-20 | 9.207 | 10.174 | 8.407 | 8.649 | 8.649 | 149,365 |
| 2024-05-17 | 9.254 | 9.254 | 8.640 | 8.984 | 8.984 | 76,421 |
| 2024-05-16 | 8.352 | 9.235 | 8.007 | 9.235 | 9.235 | 85,105 |
| 2024-05-15 | 8.370 | 8.370 | 7.887 | 8.342 | 8.342 | 61,724 |
| 2024-05-14 | 8.928 | 8.928 | 7.952 | 8.426 | 8.426 | 79,012 |
| 2024-05-13 | 8.984 | 8.984 | 8.668 | 8.928 | 8.928 | 12,965 |
| 2024-05-10 | 8.733 | 9.049 | 8.696 | 8.984 | 8.984 | 40,617 |
| 2024-05-08 | 9.486 | 9.486 | 8.714 | 8.854 | 8.854 | 54,565 |
| 2024-05-07 | 9.337 | 9.728 | 9.142 | 9.505 | 9.505 | 68,069 |
| 2024-05-06 | 9.114 | 9.561 | 9.114 | 9.337 | 9.337 | 50,133 |
| 2024-05-03 | 8.835 | 9.282 | 8.835 | 8.965 | 8.965 | 76,446 |
| 2024-05-02 | 9.300 | 9.561 | 8.556 | 8.705 | 8.705 | 79,256 |
| 2024-04-30 | 9.486 | 9.486 | 8.965 | 9.207 | 9.207 | 39,356 |
| 2024-04-29 | 9.802 | 10.546 | 9.412 | 9.523 | 9.523 | 149,600 |
| 2024-04-26 | 9.291 | 10.026 | 9.226 | 9.784 | 9.784 | 85,861 |
| 2024-04-25 | 8.956 | 9.430 | 8.937 | 9.226 | 9.226 | 24,246 |
| 2024-04-24 | 8.817 | 9.468 | 8.751 | 8.928 | 8.928 | 28,118 |
| 2024-04-23 | 9.207 | 9.207 | 8.556 | 8.817 | 8.817 | 36,104 |
| 2024-04-22 | 8.277 | 9.691 | 8.277 | 8.733 | 8.733 | 77,280 |
| 2024-04-19 | 8.835 | 9.058 | 8.128 | 8.221 | 8.221 | 53,429 |
| 2024-04-18 | 9.133 | 9.840 | 7.998 | 8.389 | 8.389 | 97,086 |
| 2024-04-17 | 9.114 | 10.137 | 8.435 | 9.123 | 9.123 | 79,755 |
| 2024-04-16 | 7.747 | 9.970 | 7.747 | 9.049 | 9.049 | 117,640 |
| 2024-04-15 | 9.096 | 9.747 | 7.403 | 7.728 | 7.728 | 243,851 |
| 2024-04-12 | 9.784 | 10.695 | 8.649 | 9.021 | 9.021 | 213,169 |
| 2024-04-11 | 9.821 | 9.821 | 8.379 | 9.784 | 9.784 | 182,235 |
| 2024-04-10 | 11.272 | 11.923 | 9.691 | 9.821 | 9.821 | 304,437 |
| 2024-04-09 | 9.449 | 11.960 | 9.449 | 11.439 | 11.439 | 702,171 |
| 2024-04-08 | 7.189 | 9.784 | 7.189 | 9.300 | 9.300 | 446,497 |
| 2024-04-05 | 7.170 | 7.189 | 6.891 | 7.189 | 7.189 | 11,457 |
| 2024-04-04 | 7.012 | 7.440 | 6.891 | 7.170 | 7.170 | 28,257 |
| 2024-04-03 | 7.366 | 7.515 | 6.854 | 7.012 | 7.012 | 34,980 |
| 2024-04-02 | 7.412 | 8.110 | 6.808 | 7.366 | 7.366 | 128,377 |
| 2024-03-28 | 7.580 | 7.580 | 7.180 | 7.422 | 7.422 | 19,031 |
| 2024-03-27 | 7.059 | 7.766 | 7.059 | 7.589 | 7.589 | 150,043 |
| 2024-03-26 | 7.422 | 7.422 | 6.752 | 7.059 | 7.059 | 30,893 |
| 2024-03-25 | 7.273 | 7.431 | 6.631 | 7.431 | 7.431 | 51,505 |
| 2024-03-22 | 6.808 | 7.403 | 6.399 | 7.096 | 7.096 | 172,647 |
| 2024-03-21 | 6.492 | 6.808 | 6.380 | 6.808 | 6.808 | 171,576 |
| 2024-03-20 | 5.264 | 7.022 | 5.255 | 6.464 | 6.464 | 513,056 |
| 2024-03-19 | 5.273 | 5.273 | 5.022 | 5.264 | 5.264 | 42,240 |
| 2024-03-18 | 5.320 | 5.320 | 4.938 | 5.273 | 5.273 | 76,386 |
| 2024-03-15 | 5.292 | 5.385 | 4.901 | 5.338 | 5.338 | 75,487 |
| 2024-03-14 | 5.115 | 5.524 | 4.762 | 5.338 | 5.338 | 134,900 |
| 2024-03-13 | 5.208 | 5.422 | 4.687 | 5.115 | 5.115 | 109,448 |
| 2024-03-12 | 5.413 | 5.496 | 4.929 | 5.208 | 5.208 | 237,928 |
| 2024-03-11 | 5.301 | 5.794 | 4.492 | 5.097 | 5.097 | 292,493 |
| 2024-03-08 | 3.753 | 4.883 | 3.701 | 4.743 | 4.743 | 362,423 |
| 2024-03-07 | 3.781 | 3.850 | 3.576 | 3.753 | 3.753 | 116,591 |
| 2024-03-06 | 3.450 | 3.827 | 3.450 | 3.781 | 3.781 | 87,081 |
| 2024-03-05 | 3.595 | 3.595 | 3.413 | 3.446 | 3.446 | 118,392 |
| 2024-03-04 | 3.720 | 4.087 | 3.543 | 3.595 | 3.595 | 190,043 |
| 2024-03-01 | 3.892 | 3.897 | 3.674 | 3.720 | 3.720 | 120,818 |
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.