Crunchfish AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	24.678	24.678	22.954	23.771	23.771	195,802
2023-03-17	27.255	28.452	24.206	24.678	24.678	310,107
2023-03-16	25.023	27.128	24.315	27.128	27.128	191,880
2023-03-15	27.908	27.908	24.805	25.023	25.023	196,425
2023-03-14	27.400	28.035	25.712	26.202	26.202	283,124
2023-03-13	29.922	30.430	25.676	28.144	28.144	407,799
2023-03-10	32.481	32.553	29.178	30.430	30.430	189,863
2023-03-09	33.079	33.079	30.575	31.555	31.555	190,502
2023-03-08	33.043	34.785	32.009	33.061	33.061	134,152
2023-03-07	36.128	36.473	32.662	33.043	33.043	230,400
2023-03-06	34.930	37.779	34.585	36.128	36.128	112,697
2023-03-03	35.402	36.799	34.567	35.366	35.366	142,369
2023-03-02	36.817	36.817	34.114	35.475	35.475	201,502
2023-03-01	30.775	37.471	29.922	36.835	36.835	692,298
2023-02-28	30.249	31.555	28.579	30.230	30.230	113,573
2023-02-27	25.749	30.993	25.749	29.922	29.922	364,692
2023-02-24	24.932	25.749	24.587	25.749	25.749	53,139
2023-02-23	24.823	26.166	24.478	24.932	24.932	51,031
2023-02-22	27.019	27.019	24.769	24.823	24.823	114,059
2023-02-21	26.493	26.874	25.513	26.855	26.855	34,957
2023-02-20	25.549	26.783	24.605	26.493	26.493	172,759
2023-02-17	24.551	28.325	23.680	25.531	25.531	265,892
2023-02-16	25.404	28.561	23.807	26.275	26.275	141,113
2023-02-15	25.567	27.091	24.369	25.404	25.404	107,999
2023-02-14	27.218	27.944	24.261	25.549	25.549	186,099
2023-02-13	29.686	30.103	26.747	26.910	26.910	195,997
2023-02-10	31.174	31.646	29.305	29.595	29.595	78,859
2023-02-09	31.047	32.644	30.194	31.047	31.047	137,655
2023-02-08	28.017	31.519	27.763	30.847	30.847	200,449
2023-02-07	29.632	29.922	27.745	27.817	27.817	92,425
2023-02-06	28.870	30.829	28.870	29.632	29.632	129,917
2023-02-03	28.144	29.487	27.055	28.888	28.888	143,360
2023-02-02	27.236	28.579	27.236	27.853	27.853	159,164
2023-02-01	26.130	27.563	25.404	27.200	27.200	166,542
2023-01-31	25.240	27.563	24.932	26.130	26.130	150,220
2023-01-30	26.892	26.982	24.805	25.222	25.222	141,302
2023-01-27	28.180	28.997	26.311	27.091	27.091	161,974
2023-01-26	29.686	30.358	27.853	28.162	28.162	177,906
2023-01-25	28.670	31.101	26.493	29.686	29.686	507,152
2023-01-24	23.934	29.831	23.644	28.634	28.634	604,248
2023-01-23	23.136	24.043	21.502	23.952	23.952	89,898
2023-01-20	22.228	24.043	22.138	22.628	22.628	132,848
2023-01-19	21.484	22.228	20.740	22.138	22.138	167,669
2023-01-18	20.849	21.702	20.686	20.958	20.958	111,115
2023-01-17	18.944	21.920	18.944	20.849	20.849	168,335
2023-01-16	18.454	18.962	18.436	18.890	18.890	59,005
2023-01-13	18.136	18.345	17.483	18.327	18.327	29,449
2023-01-12	18.055	18.490	17.510	17.837	17.837	68,199
2023-01-11	17.647	17.774	17.057	17.510	17.510	42,708
2023-01-10	16.558	17.710	16.159	17.647	17.647	45,781
2023-01-09	17.329	17.710	15.832	16.558	16.558	168,264
2023-01-05	18.100	18.100	16.522	17.238	17.238	110,083
2023-01-04	18.545	18.545	17.774	17.964	17.964	36,247
2023-01-03	18.146	18.581	17.510	17.882	17.882	45,126
2023-01-02	18.046	18.046	16.957	17.510	17.510	38,815
2022-12-30	18.345	18.345	17.347	18.146	18.146	98,435
2022-12-29	17.783	17.783	16.104	16.703	16.703	50,676
2022-12-28	17.148	17.892	16.068	16.685	16.685	102,296
2022-12-27	13.700	17.148	13.700	17.148	17.148	131,347
2022-12-23	13.836	15.342	13.591	13.609	13.609	82,558

← NewerPage 16 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.