Crunchfish AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	31.074	31.074	29.487	30.122	30.122	30,120
2023-06-16	30.394	31.982	29.940	31.074	31.074	56,762
2023-06-15	31.573	31.573	29.487	30.394	30.394	64,630
2023-06-14	30.258	33.705	30.258	31.619	31.619	33,857
2023-06-13	30.621	31.709	29.849	30.122	30.122	39,862
2023-06-12	32.254	34.114	29.940	30.621	30.621	81,380
2023-06-09	35.021	35.112	32.254	32.254	32.254	70,525
2023-06-08	34.567	34.976	32.707	34.749	34.749	97,689
2023-06-07	31.392	34.658	30.122	34.477	34.477	239,629
2023-06-05	31.301	32.662	30.076	31.528	31.528	86,331
2023-06-02	29.033	32.662	27.218	30.167	30.167	190,379
2023-06-01	26.855	29.033	26.855	29.033	29.033	143,156
2023-05-31	28.126	28.806	25.676	26.855	26.855	136,299
2023-05-30	22.047	29.214	21.775	27.853	27.853	254,213
2023-05-29	22.546	22.546	21.684	22.047	22.047	35,911
2023-05-26	22.818	22.818	21.865	22.410	22.410	33,429
2023-05-25	20.550	25.268	20.550	22.047	22.047	127,725
2023-05-24	20.232	20.686	19.960	20.414	20.414	34,345
2023-05-23	20.686	21.230	19.688	20.232	20.232	48,024
2023-05-22	21.548	21.548	19.733	20.232	20.232	27,244
2023-05-19	19.960	21.593	19.960	20.504	20.504	41,204
2023-05-17	19.506	21.593	19.506	19.824	19.824	47,502
2023-05-16	19.960	21.684	17.293	20.777	20.777	82,421
2023-05-15	19.506	19.824	19.144	19.552	19.552	16,688
2023-05-12	20.822	20.822	19.370	19.506	19.506	35,130
2023-05-11	20.459	20.822	19.552	20.187	20.187	30,190
2023-05-10	21.003	21.003	19.506	20.187	20.187	59,142
2023-05-09	21.457	21.457	20.323	21.003	21.003	37,715
2023-05-08	20.867	22.138	20.051	20.459	20.459	13,715
2023-05-05	19.869	22.047	19.869	20.822	20.822	52,321
2023-05-04	19.869	20.142	19.234	19.869	19.869	17,230
2023-05-03	19.370	20.641	18.146	19.869	19.869	53,631
2023-05-02	20.323	20.323	19.144	19.370	19.370	37,585
2023-04-28	20.232	20.686	19.506	20.323	20.323	45,453
2023-04-27	19.960	20.232	19.370	20.232	20.232	23,787
2023-04-26	19.779	20.414	18.826	19.960	19.960	40,663
2023-04-25	19.280	20.867	19.280	19.733	19.733	61,501
2023-04-24	20.459	20.459	18.418	19.280	19.280	66,451
2023-04-21	19.416	22.319	19.416	20.459	20.459	67,926
2023-04-20	19.915	19.915	18.599	19.098	19.098	107,061
2023-04-19	22.909	22.909	18.019	20.232	20.232	643,519
2023-04-18	24.043	24.043	22.228	23.045	23.045	71,301
2023-04-17	25.041	25.041	23.952	24.043	24.043	35,912
2023-04-14	24.950	25.177	24.542	24.996	24.996	14,213
2023-04-13	25.177	25.177	24.497	24.950	24.950	27,504
2023-04-12	25.540	25.721	24.497	25.177	25.177	54,203
2023-04-11	24.996	25.948	24.950	25.540	25.540	84,507
2023-04-06	25.358	25.358	24.315	24.950	24.950	23,344
2023-04-05	23.952	24.769	22.909	24.769	24.769	78,705
2023-04-04	23.635	24.179	22.954	23.952	23.952	94,731
2023-04-03	24.905	24.905	23.090	23.635	23.635	92,988
2023-03-31	24.315	24.805	23.263	24.424	24.424	346,416
2023-03-30	23.898	24.333	23.680	24.297	24.297	55,549
2023-03-29	24.478	24.478	23.009	23.898	23.898	51,969
2023-03-28	22.755	23.498	21.884	23.190	23.190	262,318
2023-03-27	25.386	25.386	22.718	22.718	22.718	158,352
2023-03-24	23.589	24.660	23.335	23.825	23.825	297,853
2023-03-23	24.460	24.460	23.444	23.444	23.444	80,709
2023-03-22	23.244	24.878	23.244	23.462	23.462	153,636
2023-03-21	23.136	24.515	23.063	23.226	23.226	160,141

← NewerPage 15 of 22 · 1,263 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.