Crunchfish AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.213 | 4.455 | 3.632 | 3.888 | 3.888 | 379,571 |
| 2024-02-28 | 4.427 | 4.827 | 4.260 | 4.371 | 4.371 | 64,508 |
| 2024-02-27 | 4.511 | 5.087 | 4.348 | 4.427 | 4.427 | 114,267 |
| 2024-02-26 | 4.529 | 4.529 | 4.394 | 4.501 | 4.501 | 30,234 |
| 2024-02-23 | 4.599 | 4.827 | 4.371 | 4.529 | 4.529 | 19,626 |
| 2024-02-22 | 4.599 | 4.599 | 4.343 | 4.408 | 4.408 | 51,796 |
| 2024-02-21 | 4.329 | 4.622 | 4.329 | 4.455 | 4.455 | 14,651 |
| 2024-02-20 | 4.269 | 4.329 | 4.269 | 4.329 | 4.329 | 16,602 |
| 2024-02-19 | 4.492 | 4.492 | 4.250 | 4.278 | 4.278 | 34,289 |
| 2024-02-16 | 4.604 | 4.920 | 4.171 | 4.492 | 4.492 | 99,845 |
| 2024-02-15 | 4.650 | 4.883 | 3.953 | 4.576 | 4.576 | 238,550 |
| 2024-02-14 | 4.525 | 4.697 | 4.371 | 4.636 | 4.636 | 103,643 |
| 2024-02-13 | 4.845 | 5.292 | 4.473 | 4.525 | 4.525 | 284,592 |
| 2024-02-12 | 5.134 | 5.813 | 4.650 | 4.799 | 4.799 | 171,981 |
| 2024-02-09 | 4.845 | 5.357 | 4.539 | 5.134 | 5.134 | 176,790 |
| 2024-02-08 | 4.929 | 5.924 | 4.706 | 4.845 | 4.845 | 83,883 |
| 2024-02-07 | 5.292 | 5.617 | 5.022 | 5.022 | 5.022 | 75,086 |
| 2024-02-06 | 5.673 | 5.673 | 5.227 | 5.292 | 5.292 | 59,663 |
| 2024-02-05 | 5.571 | 5.952 | 5.134 | 5.515 | 5.515 | 194,366 |
| 2024-02-02 | 5.050 | 6.008 | 5.050 | 5.571 | 5.571 | 206,143 |
| 2024-02-01 | 4.929 | 5.152 | 4.687 | 5.050 | 5.050 | 149,140 |
| 2024-01-31 | 5.115 | 5.376 | 4.864 | 4.929 | 4.929 | 79,400 |
| 2024-01-30 | 5.552 | 5.552 | 4.855 | 5.106 | 5.106 | 171,163 |
| 2024-01-29 | 5.050 | 5.571 | 5.050 | 5.162 | 5.162 | 69,039 |
| 2024-01-26 | 5.385 | 5.422 | 5.022 | 5.041 | 5.041 | 148,921 |
| 2024-01-25 | 5.301 | 5.627 | 5.171 | 5.180 | 5.180 | 34,215 |
| 2024-01-24 | 5.496 | 6.166 | 5.022 | 5.245 | 5.245 | 213,349 |
| 2024-01-23 | 5.831 | 5.831 | 5.450 | 5.496 | 5.496 | 90,438 |
| 2024-01-22 | 6.231 | 6.454 | 5.720 | 5.841 | 5.841 | 84,140 |
| 2024-01-19 | 6.315 | 6.612 | 5.710 | 6.203 | 6.203 | 122,664 |
| 2024-01-18 | 5.766 | 6.315 | 5.757 | 6.315 | 6.315 | 58,019 |
| 2024-01-17 | 5.850 | 5.924 | 5.673 | 5.757 | 5.757 | 49,097 |
| 2024-01-16 | 6.315 | 6.315 | 5.785 | 5.850 | 5.850 | 86,424 |
| 2024-01-15 | 6.082 | 6.492 | 5.785 | 5.841 | 5.841 | 48,389 |
| 2024-01-12 | 6.213 | 6.501 | 5.887 | 6.082 | 6.082 | 163,018 |
| 2024-01-11 | 6.808 | 6.808 | 6.213 | 6.315 | 6.315 | 109,191 |
| 2024-01-10 | 6.538 | 6.901 | 6.213 | 6.213 | 6.213 | 220,360 |
| 2024-01-09 | 6.492 | 6.547 | 6.166 | 6.538 | 6.538 | 59,881 |
| 2024-01-08 | 6.371 | 6.780 | 6.287 | 6.492 | 6.492 | 137,548 |
| 2024-01-05 | 6.259 | 6.343 | 5.999 | 6.324 | 6.324 | 68,329 |
| 2024-01-04 | 6.687 | 6.873 | 6.045 | 6.259 | 6.259 | 201,867 |
| 2024-01-03 | 7.059 | 7.133 | 6.417 | 6.687 | 6.687 | 66,172 |
| 2024-01-02 | 6.510 | 7.245 | 6.138 | 6.687 | 6.687 | 297,325 |
| 2023-12-29 | 5.636 | 6.882 | 5.524 | 6.510 | 6.510 | 593,992 |
| 2023-12-28 | 5.487 | 5.710 | 5.310 | 5.636 | 5.636 | 93,258 |
| 2023-12-27 | 5.934 | 5.934 | 5.431 | 5.487 | 5.487 | 125,565 |
| 2023-12-22 | 5.673 | 5.887 | 5.580 | 5.831 | 5.831 | 79,059 |
| 2023-12-21 | 5.645 | 5.915 | 5.329 | 5.673 | 5.673 | 179,704 |
| 2023-12-20 | 5.896 | 6.027 | 5.413 | 5.645 | 5.645 | 281,959 |
| 2023-12-19 | 5.097 | 6.306 | 5.022 | 5.692 | 5.692 | 831,987 |
| 2023-12-18 | 5.496 | 5.952 | 4.855 | 5.087 | 5.087 | 438,146 |
| 2023-12-15 | 5.748 | 6.185 | 5.394 | 5.496 | 5.496 | 558,382 |
| 2023-12-14 | 7.031 | 7.673 | 5.413 | 5.682 | 5.682 | 1,224,852 |
| 2023-12-13 | 8.063 | 8.733 | 6.547 | 6.947 | 6.947 | 1,438,263 |
| 2023-12-12 | 4.836 | 9.356 | 4.580 | 8.649 | 8.649 | 4,568,579 |
| 2023-12-11 | 4.050 | 4.422 | 3.888 | 4.250 | 4.250 | 361,745 |
| 2023-12-08 | 3.994 | 4.092 | 3.832 | 3.962 | 3.962 | 121,741 |
| 2023-12-07 | 4.092 | 4.129 | 3.771 | 3.860 | 3.860 | 227,196 |
| 2023-12-06 | 4.143 | 4.497 | 3.999 | 4.092 | 4.092 | 154,213 |
| 2023-12-05 | 4.650 | 4.790 | 4.064 | 4.143 | 4.143 | 223,799 |
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.