Crunchfish AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	13.428	14.181	13.156	13.609	13.609	7,426
2022-09-28	13.600	14.725	13.319	13.428	13.428	18,366
2022-09-27	14.117	14.698	13.609	13.609	13.609	30,855
2022-09-26	14.771	14.771	13.618	14.199	14.199	15,198
2022-09-23	14.988	15.605	14.063	14.780	14.780	11,786
2022-09-22	14.480	15.415	14.480	14.988	14.988	16,277
2022-09-21	14.471	14.970	14.063	14.480	14.480	19,344
2022-09-20	15.424	15.424	14.063	14.607	14.607	27,434
2022-09-19	14.516	15.877	13.800	14.408	14.408	34,602
2022-09-16	13.618	16.322	13.618	14.516	14.516	12,443
2022-09-15	14.471	14.471	13.382	14.244	14.244	28,521
2022-09-14	14.970	15.378	13.918	14.471	14.471	19,943
2022-09-13	15.152	16.603	14.925	14.952	14.952	16,575
2022-09-12	15.006	15.787	14.317	15.152	15.152	12,298
2022-09-09	15.877	16.322	14.544	15.006	15.006	13,478
2022-09-08	14.789	15.868	14.408	15.088	15.088	73,840
2022-09-07	16.240	16.776	14.526	15.877	15.877	51,411
2022-09-06	17.238	21.049	16.286	16.413	16.413	458,151
2022-09-05	12.339	18.962	10.978	16.331	16.331	282,832
2022-09-02	12.520	12.520	11.169	12.502	12.502	8,809
2022-09-01	12.802	12.802	10.887	12.248	12.248	35,836
2022-08-31	12.421	13.237	12.003	12.693	12.693	9,250
2022-08-30	12.611	12.774	12.076	12.421	12.421	16,395
2022-08-29	12.475	12.611	11.350	12.611	12.611	23,855
2022-08-26	13.972	14.516	11.994	12.412	12.412	76,437
2022-08-25	12.530	14.979	12.530	13.791	13.791	167,422
2022-08-24	10.279	12.575	10.162	12.421	12.421	69,032
2022-08-23	10.887	10.887	10.134	10.279	10.279	10,797
2022-08-22	10.434	10.624	9.626	10.552	10.552	16,272
2022-08-19	10.570	10.570	10.071	10.425	10.425	35,456
2022-08-18	10.851	10.978	10.579	10.688	10.688	9,206
2022-08-17	10.579	11.005	10.443	10.851	10.851	14,045
2022-08-16	10.887	10.887	10.524	10.561	10.561	15,624
2022-08-15	10.742	10.969	10.053	10.933	10.933	21,382
2022-08-12	10.860	10.878	10.434	10.742	10.742	15,111
2022-08-11	10.688	10.860	10.162	10.860	10.860	35,063
2022-08-10	10.461	10.969	10.461	10.860	10.860	10,965
2022-08-09	11.296	11.296	10.797	11.023	11.023	15,010
2022-08-08	11.160	11.432	10.706	11.332	11.332	63,478
2022-08-05	11.150	11.432	10.969	11.160	11.160	19,238
2022-08-04	10.978	11.160	10.824	11.069	11.069	18,767
2022-08-03	11.659	11.659	10.615	11.160	11.160	17,168
2022-08-02	10.270	11.704	10.270	11.069	11.069	45,422
2022-08-01	10.615	10.969	10.062	10.270	10.270	33,706
2022-07-29	10.706	11.677	10.425	10.606	10.606	63,844
2022-07-28	11.677	11.786	10.279	10.706	10.706	56,639
2022-07-27	12.049	12.049	10.887	11.677	11.677	25,030
2022-07-26	11.985	11.985	11.205	11.804	11.804	12,945
2022-07-25	11.069	12.148	11.069	11.858	11.858	40,520
2022-07-22	9.871	11.332	9.871	11.069	11.069	68,079
2022-07-21	9.799	10.325	9.236	10.298	10.298	33,011
2022-07-20	9.354	10.325	9.354	9.563	9.563	19,366
2022-07-19	10.162	10.624	9.073	9.354	9.354	21,201
2022-07-18	10.815	11.468	9.173	9.980	9.980	30,061
2022-07-15	10.171	10.651	9.980	9.980	9.980	20,612
2022-07-14	10.842	10.842	10.053	10.670	10.670	23,471
2022-07-13	10.570	10.851	10.080	10.443	10.443	30,528
2022-07-12	11.160	11.160	10.488	10.534	10.534	19,889
2022-07-11	11.187	11.214	10.615	11.214	11.214	52,244
2022-07-08	10.887	11.341	10.842	10.996	10.996	9,515

← NewerPage 18 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.