Crunchfish AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.340	2.340	2.220	2.275	2.275	22,216
2026-07-27	2.335	2.340	2.150	2.340	2.340	66,126
2026-07-24	2.340	2.340	2.255	2.340	2.340	18,807
2026-07-23	2.340	2.340	2.235	2.340	2.340	10,073
2026-07-22	2.435	2.545	2.190	2.340	2.340	296,409
2026-07-21	2.350	2.445	2.335	2.400	2.400	72,874
2026-07-20	2.380	2.385	2.185	2.385	2.385	33,154
2026-07-17	2.450	2.450	2.375	2.430	2.430	8,841
2026-07-16	2.545	2.545	2.405	2.450	2.450	36,341
2026-07-15	2.545	2.545	2.400	2.485	2.485	2,748
2026-07-14	2.480	2.550	2.395	2.490	2.490	67,843
2026-07-13	2.490	2.490	2.365	2.475	2.475	42,159
2026-07-10	2.335	2.630	2.225	2.490	2.490	138,227
2026-07-09	2.220	2.275	2.100	2.250	2.250	127,501
2026-07-08	2.220	2.245	2.180	2.230	2.230	33,187
2026-07-07	2.290	2.645	2.220	2.220	2.220	352,567
2026-07-06	2.485	2.485	2.200	2.325	2.325	104,659
2026-07-03	2.305	2.485	2.305	2.450	2.450	40,355
2026-07-02	2.380	2.455	2.345	2.345	2.345	90,884
2026-07-01	2.355	2.530	2.270	2.385	2.385	105,209
2026-06-30	2.490	2.510	2.415	2.490	2.490	18,600
2026-06-29	2.570	2.570	2.475	2.510	2.510	21,398
2026-06-26	2.565	2.585	2.500	2.575	2.575	74,622
2026-06-25	2.690	2.690	2.535	2.570	2.570	31,977
2026-06-24	2.520	2.685	2.520	2.645	2.645	165,224
2026-06-23	2.445	2.660	2.445	2.590	2.590	23,042
2026-06-22	2.465	2.690	2.300	2.610	2.610	53,000
2026-06-18	2.515	2.555	2.465	2.555	2.555	56,473
2026-06-17	2.695	2.695	2.525	2.615	2.615	81,072
2026-06-16	2.500	2.700	2.400	2.700	2.700	260,712
2026-06-15	2.470	2.725	2.395	2.425	2.425	123,095
2026-06-12	2.490	2.750	2.475	2.495	2.495	235,753
2026-06-11	2.500	2.790	2.455	2.790	2.790	42,576
2026-06-10	2.500	2.640	2.455	2.550	2.550	68,429
2026-06-09	2.565	2.570	2.495	2.565	2.565	111,825
2026-06-08	2.640	2.650	2.500	2.645	2.645	195,490
2026-06-05	2.685	2.695	2.600	2.650	2.650	101,625
2026-06-04	2.700	2.700	2.605	2.695	2.695	125,406
2026-06-03	2.715	2.760	2.650	2.720	2.720	103,944
2026-06-02	2.700	2.885	2.700	2.835	2.835	216,465
2026-06-01	2.805	2.905	2.705	2.740	2.740	45,282
2026-05-29	3.080	3.080	2.700	2.800	2.800	146,294
2026-05-28	2.855	2.910	2.765	2.910	2.910	57,769
2026-05-27	2.730	2.980	2.700	2.910	2.910	279,101
2026-05-26	3.045	3.045	2.560	2.790	2.790	380,358
2026-05-25	2.850	3.070	2.800	3.045	3.045	200,708
2026-05-22	2.900	2.965	2.830	2.830	2.830	91,932
2026-05-21	2.920	3.075	2.800	2.995	2.995	81,421
2026-05-20	2.930	3.195	2.750	2.920	2.920	173,680
2026-05-19	3.050	3.115	2.880	3.050	3.050	170,729
2026-05-18	3.230	3.230	2.920	3.025	3.025	258,364
2026-05-15	3.245	3.290	3.130	3.230	3.230	46,708
2026-05-13	3.260	3.375	3.150	3.240	3.240	57,573
2026-05-12	3.110	3.540	3.000	3.390	3.390	187,117
2026-05-11	3.005	3.160	2.890	3.110	3.110	83,281
2026-05-08	3.375	3.375	2.955	3.000	3.000	148,327
2026-05-07	3.185	3.185	2.940	3.145	3.145	140,702
2026-05-06	3.485	3.485	3.020	3.185	3.185	229,036
2026-05-05	3.570	3.575	3.440	3.525	3.525	66,009
2026-05-04	3.645	3.725	3.425	3.575	3.575	164,278

← NewerPage 2 of 5 · 251 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.