Crunchfish AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	4.632	5.515	4.529	4.604	4.604	444,724
2023-12-01	3.720	4.641	3.720	4.120	4.120	328,045
2023-11-30	3.888	3.888	3.348	3.743	3.743	218,252
2023-11-29	4.190	4.539	3.720	3.794	3.794	314,709
2023-11-28	4.278	4.529	4.129	4.190	4.190	77,657
2023-11-27	4.273	4.599	4.199	4.278	4.278	135,119
2023-11-24	4.543	4.543	4.162	4.176	4.176	268,540
2023-11-23	5.022	5.022	4.446	4.543	4.543	455,500
2023-11-22	5.441	5.441	5.004	5.022	5.022	101,915
2023-11-21	6.501	6.501	5.441	5.441	5.441	244,858
2023-11-20	6.278	7.040	6.278	6.622	6.622	56,138
2023-11-17	7.394	7.394	5.692	7.115	7.115	47,700
2023-11-16	6.194	7.431	6.147	7.431	7.431	42,232
2023-11-15	6.138	6.575	6.138	6.166	6.166	9,647
2023-11-14	5.952	6.296	5.822	6.138	6.138	25,977
2023-11-13	6.315	6.417	6.054	6.082	6.082	37,393
2023-11-10	6.510	6.510	6.315	6.324	6.324	28,228
2023-11-09	6.705	6.882	6.557	6.566	6.566	28,167
2023-11-08	7.161	7.431	6.882	6.882	6.882	35,604
2023-11-07	6.975	7.161	6.705	7.143	7.143	28,996
2023-11-06	6.417	7.059	6.417	6.733	6.733	71,495
2023-11-03	6.789	6.789	6.054	6.408	6.408	26,228
2023-11-02	6.268	6.705	6.129	6.268	6.268	59,367
2023-11-01	5.822	6.324	5.822	6.268	6.268	67,832
2023-10-31	5.748	6.315	5.692	5.766	5.766	107,202
2023-10-30	5.822	6.101	5.636	5.673	5.673	112,535
2023-10-27	6.129	6.464	5.627	5.822	5.822	78,207
2023-10-26	5.775	6.864	5.729	6.129	6.129	94,879
2023-10-25	5.822	6.045	5.599	5.775	5.775	86,803
2023-10-24	6.054	6.585	5.655	5.822	5.822	139,335
2023-10-23	6.185	6.240	6.054	6.054	6.054	84,992
2023-10-20	6.231	6.231	5.952	6.120	6.120	60,345
2023-10-19	6.417	6.761	6.278	6.464	6.464	109,677
2023-10-18	6.231	6.798	6.231	6.464	6.464	82,229
2023-10-17	6.836	6.836	6.064	6.231	6.231	82,320
2023-10-16	7.896	7.952	6.231	6.436	6.436	210,252
2023-10-13	7.998	8.119	7.319	7.896	7.896	58,122
2023-10-12	7.485	8.048	7.485	7.794	7.794	45,721
2023-10-11	7.177	7.449	6.968	7.449	7.449	64,220
2023-10-10	7.086	7.231	6.832	7.177	7.177	69,065
2023-10-09	7.095	7.095	6.850	7.095	7.095	28,907
2023-10-06	7.168	7.168	6.877	7.104	7.104	40,270
2023-10-05	7.204	7.213	6.895	7.022	7.022	74,530
2023-10-04	7.467	7.467	6.968	7.031	7.031	46,965
2023-10-03	7.177	7.558	7.177	7.313	7.313	80,972
2023-10-02	7.503	7.503	7.031	7.177	7.177	63,853
2023-09-29	7.349	7.558	7.095	7.376	7.376	190,778
2023-09-28	7.530	7.585	7.385	7.385	7.385	65,107
2023-09-27	7.657	7.839	7.258	7.349	7.349	154,300
2023-09-26	7.784	7.884	7.431	7.657	7.657	262,476
2023-09-25	7.975	7.975	7.512	7.784	7.784	103,261
2023-09-22	7.775	9.073	7.530	7.975	7.975	222,153
2023-09-21	8.347	8.347	7.530	7.775	7.775	244,277
2023-09-20	7.440	8.365	7.258	8.365	8.365	1,061,457
2023-09-19	12.339	12.666	11.069	11.141	11.141	90,426
2023-09-18	12.629	13.918	11.940	12.339	12.339	34,011
2023-09-15	13.863	14.516	11.795	12.902	12.902	142,179
2023-09-14	11.105	14.516	9.381	13.845	13.845	459,852
2023-09-13	11.849	12.194	10.906	11.160	11.160	118,175
2023-09-12	12.248	12.702	11.668	11.813	11.813	120,263

← NewerPage 13 of 22 · 1,262 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.