Crunchfish AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	11.014	11.205	10.788	10.987	10.987	17,469
2022-07-06	10.878	11.069	10.878	11.014	11.014	10,260
2022-07-05	11.005	12.829	10.878	10.878	10.878	12,178
2022-07-04	11.169	11.786	10.806	11.005	11.005	14,855
2022-07-01	11.069	11.758	10.887	11.169	11.169	28,583
2022-06-30	11.196	11.196	10.588	11.033	11.033	17,857
2022-06-29	11.786	12.158	10.706	10.996	10.996	52,525
2022-06-28	12.747	13.727	11.432	11.786	11.786	22,421
2022-06-27	11.023	12.747	10.906	12.747	12.747	58,215
2022-06-23	12.684	12.684	10.715	11.114	11.114	16,745
2022-06-22	11.232	11.522	10.670	11.160	11.160	43,095
2022-06-21	11.459	11.522	10.715	10.906	10.906	29,724
2022-06-20	11.150	11.786	10.524	11.386	11.386	53,327
2022-06-17	11.305	11.495	10.788	11.150	11.150	45,987
2022-06-16	12.684	12.684	10.778	11.305	11.305	93,221
2022-06-15	11.160	11.513	10.352	10.778	10.778	47,802
2022-06-14	11.949	11.949	10.633	11.160	11.160	147,834
2022-06-13	11.795	12.475	11.495	11.913	11.913	184,992
2022-06-10	13.029	13.201	11.432	11.659	11.659	68,129
2022-06-09	14.272	14.272	12.611	12.702	12.702	120,315
2022-06-08	14.607	14.743	13.655	14.272	14.272	73,429
2022-06-07	15.424	15.424	14.399	14.607	14.607	27,138
2022-06-03	14.970	15.424	14.970	15.424	15.424	6,641
2022-06-02	15.877	15.877	14.970	14.970	14.970	16,903
2022-06-01	16.331	16.331	14.970	15.424	15.424	24,833
2022-05-31	15.696	17.238	14.780	16.113	16.113	130,882
2022-05-30	16.512	17.002	15.424	15.787	15.787	49,482
2022-05-27	15.061	16.104	14.516	16.041	16.041	41,898
2022-05-25	14.997	16.131	14.698	15.061	15.061	4,946
2022-05-24	15.778	15.778	14.716	14.997	14.997	20,384
2022-05-23	17.238	17.238	15.242	15.424	15.424	49,543
2022-05-20	15.741	16.140	14.380	15.877	15.877	68,523
2022-05-19	14.970	15.578	14.970	15.505	15.505	17,082
2022-05-18	15.315	15.315	14.789	15.025	15.025	32,213
2022-05-17	15.333	15.850	15.070	15.315	15.315	28,976
2022-05-16	15.651	15.868	15.161	15.251	15.251	23,601
2022-05-13	15.696	15.932	15.115	15.651	15.651	46,149
2022-05-12	16.068	16.068	15.333	15.496	15.496	25,469
2022-05-11	15.378	16.068	15.378	16.068	16.068	40,119
2022-05-10	15.451	15.968	15.088	15.378	15.378	35,793
2022-05-09	16.231	17.238	15.424	15.678	15.678	36,270
2022-05-06	17.329	17.329	16.059	16.231	16.231	54,622
2022-05-05	17.238	17.329	16.748	16.848	16.848	47,538
2022-05-04	17.719	17.765	17.057	17.338	17.338	36,060
2022-05-03	17.420	18.028	17.157	17.719	17.719	39,818
2022-05-02	18.109	18.146	16.612	17.420	17.420	37,207
2022-04-29	16.150	17.556	16.150	17.365	17.365	35,435
2022-04-28	16.830	17.148	15.705	16.150	16.150	23,247
2022-04-27	17.066	17.066	16.331	16.830	16.830	27,896
2022-04-26	17.674	17.674	16.930	17.066	17.066	19,683
2022-04-25	17.583	19.325	16.993	17.365	17.365	92,067
2022-04-22	18.327	19.470	17.329	17.583	17.583	70,782
2022-04-21	18.527	19.035	18.327	18.744	18.744	9,393
2022-04-20	19.398	20.377	18.454	19.053	19.053	16,009
2022-04-19	18.146	19.398	17.510	19.398	19.398	41,849
2022-04-14	19.325	19.325	17.701	18.381	18.381	49,245
2022-04-13	19.071	19.416	18.726	19.180	19.180	42,285
2022-04-12	19.924	20.087	18.672	19.670	19.670	78,622
2022-04-11	21.521	21.521	19.198	19.924	19.924	31,635
2022-04-08	21.502	22.591	20.958	21.521	21.521	92,336

← NewerPage 19 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.