Crunchfish AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	14.934	14.934	12.412	12.430	12.430	255,970
2023-09-08	16.331	17.093	14.589	14.970	14.970	70,341
2023-09-07	16.603	17.946	15.442	17.148	17.148	59,317
2023-09-06	19.053	19.053	16.603	16.603	16.603	35,224
2023-09-05	16.821	19.915	16.349	18.127	18.127	78,303
2023-09-04	16.603	17.238	16.603	16.821	16.821	36,613
2023-09-01	17.220	17.220	15.896	16.585	16.585	30,739
2023-08-31	14.807	18.073	14.807	16.603	16.603	138,074
2023-08-30	14.752	15.152	14.027	14.807	14.807	26,598
2023-08-29	15.569	15.569	13.609	14.752	14.752	75,970
2023-08-28	13.718	15.242	13.609	14.607	14.607	42,994
2023-08-25	13.301	15.242	12.248	13.718	13.718	122,799
2023-08-24	15.750	16.313	11.795	13.337	13.337	446,316
2023-08-23	19.007	19.007	17.238	17.420	17.420	20,684
2023-08-22	18.599	18.599	17.583	18.127	18.127	22,715
2023-08-21	18.962	18.962	17.365	18.599	18.599	39,755
2023-08-18	19.915	19.915	18.554	18.962	18.962	25,303
2023-08-17	18.690	19.915	18.599	19.824	19.824	21,821
2023-08-16	18.327	19.461	18.282	18.690	18.690	25,926
2023-08-15	20.822	21.230	18.073	18.236	18.236	131,205
2023-08-14	20.958	21.321	20.686	20.822	20.822	14,814
2023-08-11	20.550	22.455	20.550	20.958	20.958	29,273
2023-08-10	20.414	20.822	20.414	20.550	20.550	14,110
2023-08-09	20.595	21.185	20.459	20.867	20.867	14,848
2023-08-08	20.822	21.049	20.459	20.777	20.777	11,216
2023-08-07	20.867	20.913	20.096	20.822	20.822	35,919
2023-08-04	22.001	22.001	21.321	21.639	21.639	12,491
2023-08-03	22.228	22.637	21.502	22.001	22.001	25,264
2023-08-02	22.773	22.773	21.094	22.228	22.228	32,530
2023-08-01	21.956	22.319	21.140	21.775	21.775	26,609
2023-07-31	23.045	23.045	21.321	21.593	21.593	28,170
2023-07-28	22.364	23.226	21.775	22.092	22.092	13,559
2023-07-27	23.181	23.635	21.775	22.001	22.001	31,905
2023-07-26	22.138	25.358	22.138	23.181	23.181	26,134
2023-07-25	21.865	22.682	20.958	22.138	22.138	19,815
2023-07-24	20.867	22.138	20.368	21.865	21.865	32,692
2023-07-21	21.865	21.865	20.459	20.867	20.867	34,941
2023-07-20	22.228	22.228	21.276	21.865	21.865	35,349
2023-07-19	22.455	22.863	21.729	22.682	22.682	23,967
2023-07-18	23.272	23.272	21.502	22.455	22.455	53,757
2023-07-17	23.045	23.589	22.500	23.272	23.272	43,988
2023-07-14	23.589	24.406	22.682	23.045	23.045	13,402
2023-07-13	23.408	23.725	22.637	23.589	23.589	24,191
2023-07-12	23.680	24.451	22.818	23.408	23.408	11,842
2023-07-11	24.043	24.497	23.317	23.680	23.680	19,348
2023-07-10	23.317	24.088	22.591	24.088	24.088	34,562
2023-07-07	23.181	25.812	23.181	23.226	23.226	57,113
2023-07-06	26.402	26.402	22.001	23.181	23.181	72,221
2023-07-05	26.039	26.447	25.041	25.313	25.313	19,933
2023-07-04	26.220	27.627	25.404	26.039	26.039	35,557
2023-07-03	25.903	28.534	25.404	26.220	26.220	77,815
2023-06-30	27.672	29.713	25.540	25.857	25.857	98,435
2023-06-29	24.088	29.849	22.863	27.672	27.672	388,123
2023-06-28	26.583	26.583	24.043	24.088	24.088	75,867
2023-06-27	28.942	29.441	22.591	26.583	26.583	566,691
2023-06-26	28.942	30.575	28.126	28.942	28.942	52,523
2023-06-22	30.802	30.938	28.942	30.621	30.621	48,368
2023-06-21	28.126	30.984	27.218	30.938	30.938	63,791
2023-06-20	30.122	30.122	28.126	28.897	28.897	47,235
2023-06-19	31.074	31.074	29.487	30.122	30.122	30,120

← NewerPage 14 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.