Crunchfish AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.305	3.645	3.305	3.640	3.640	130,088
2026-04-29	3.225	3.590	3.225	3.500	3.500	124,121
2026-04-28	3.130	3.595	2.975	3.585	3.585	242,310
2026-04-27	3.085	3.175	2.980	3.175	3.175	204,026
2026-04-24	3.155	3.250	3.010	3.100	3.100	221,495
2026-04-23	3.200	3.695	2.970	3.145	3.145	1,174,490
2026-04-22	2.805	3.200	2.750	3.200	3.200	291,606
2026-04-21	2.770	2.885	2.745	2.795	2.795	205,664
2026-04-20	2.965	3.025	2.780	2.800	2.800	296,185
2026-04-17	2.955	3.200	2.780	2.960	2.960	923,978
2026-04-16	2.805	2.925	2.750	2.900	2.900	118,401
2026-04-15	2.900	2.975	2.815	2.815	2.815	195,897
2026-04-14	2.800	2.900	2.735	2.900	2.900	391,084
2026-04-13	2.910	2.970	2.620	2.850	2.850	324,569
2026-04-10	2.930	2.935	2.775	2.905	2.905	214,995
2026-04-09	2.955	2.960	2.880	2.945	2.945	86,399
2026-04-08	2.840	3.000	2.760	2.900	2.900	284,446
2026-04-07	2.690	2.890	2.590	2.835	2.835	223,869
2026-04-02	2.760	2.890	2.555	2.690	2.690	39,143
2026-04-01	2.955	2.955	2.605	2.605	2.605	172,055
2026-03-31	2.690	2.990	2.500	2.890	2.890	635,704
2026-03-30	2.795	2.795	2.600	2.695	2.695	196,333
2026-03-27	2.745	3.000	2.675	2.795	2.795	384,255
2026-03-26	2.555	2.995	2.510	2.650	2.650	622,945
2026-03-25	2.600	2.690	2.430	2.440	2.440	179,880
2026-03-24	2.625	3.000	2.500	2.595	2.595	200,863
2026-03-23	2.650	2.745	2.500	2.740	2.740	110,996
2026-03-20	2.800	3.000	2.580	2.670	2.670	192,284
2026-03-19	2.965	2.990	2.775	2.855	2.855	27,519
2026-03-18	2.995	3.055	2.925	2.995	2.995	30,197
2026-03-17	2.880	3.080	2.875	3.000	3.000	124,497
2026-03-16	2.990	3.095	2.900	2.980	2.980	160,141
2026-03-13	2.960	2.960	2.860	2.960	2.960	77,559
2026-03-12	2.900	2.915	2.800	2.900	2.900	16,546
2026-03-11	2.930	2.980	2.805	2.900	2.900	33,348
2026-03-10	2.850	2.970	2.850	2.930	2.930	29,368
2026-03-09	2.600	2.850	2.500	2.850	2.850	75,118
2026-03-06	2.520	2.620	2.515	2.615	2.615	36,413
2026-03-05	2.455	2.520	2.400	2.520	2.520	137,187
2026-03-04	2.500	2.615	2.400	2.445	2.445	183,831
2026-03-03	2.540	2.620	2.400	2.495	2.495	92,114
2026-03-02	2.560	2.600	2.500	2.535	2.535	57,322
2026-02-27	2.630	2.650	2.565	2.610	2.610	30,089
2026-02-26	2.635	2.660	2.625	2.630	2.630	22,592
2026-02-25	2.635	2.750	2.585	2.625	2.625	54,264
2026-02-24	2.650	2.650	2.570	2.625	2.625	98,270
2026-02-23	2.775	2.775	2.605	2.720	2.720	54,864
2026-02-20	2.760	2.785	2.685	2.780	2.780	108,642
2026-02-19	2.690	2.760	2.565	2.760	2.760	178,162
2026-02-18	2.700	2.800	2.625	2.790	2.790	151,750
2026-02-17	2.610	2.890	2.435	2.695	2.695	128,452
2026-02-16	2.845	3.000	2.600	2.610	2.610	122,838
2026-02-13	2.545	2.935	2.545	2.785	2.785	169,491
2026-02-12	2.450	2.580	2.260	2.540	2.540	87,846
2026-02-11	2.495	2.545	2.350	2.470	2.470	45,255
2026-02-10	2.505	2.600	2.445	2.495	2.495	12,392
2026-02-09	2.530	2.700	2.500	2.545	2.545	54,382
2026-02-06	2.500	2.540	2.260	2.540	2.540	99,493
2026-02-05	2.570	2.680	2.480	2.505	2.505	42,646
2026-02-04	2.750	2.750	2.500	2.665	2.665	35,391

← NewerPage 3 of 21 · 1,257 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.