Crunchfish AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.860	2.860	2.620	2.750	2.750	45,823
2026-02-02	2.595	2.770	2.400	2.735	2.735	46,413
2026-01-30	2.720	2.720	2.505	2.680	2.680	26,253
2026-01-29	2.555	2.935	2.530	2.630	2.630	61,838
2026-01-28	2.760	2.760	2.500	2.580	2.580	61,904
2026-01-27	2.875	2.875	2.705	2.755	2.755	26,329
2026-01-26	2.845	3.050	2.715	2.940	2.940	277,531
2026-01-23	2.610	3.000	2.600	2.850	2.850	61,133
2026-01-22	2.610	2.800	2.500	2.610	2.610	81,426
2026-01-21	2.655	2.875	2.460	2.500	2.500	101,546
2026-01-20	2.775	2.880	2.655	2.795	2.795	35,685
2026-01-19	2.885	2.920	2.740	2.865	2.865	98,496
2026-01-16	2.785	2.900	2.655	2.880	2.880	68,448
2026-01-15	2.950	2.950	2.755	2.820	2.820	170,751
2026-01-14	2.530	3.100	2.530	3.045	3.045	160,754
2026-01-13	2.520	3.000	2.405	2.520	2.520	48,206
2026-01-12	2.760	2.760	2.400	2.670	2.670	153,975
2026-01-09	2.995	2.995	2.700	2.870	2.870	62,475
2026-01-08	3.265	3.265	2.805	3.120	3.120	186,895
2026-01-07	3.295	3.430	3.010	3.260	3.260	123,984
2026-01-05	2.925	3.480	2.920	3.285	3.285	178,442
2026-01-02	2.255	2.920	2.255	2.900	2.900	255,156
2025-12-30	2.210	2.295	2.105	2.175	2.175	55,282
2025-12-29	2.135	2.230	2.135	2.210	2.210	32,064
2025-12-23	2.190	2.235	2.060	2.235	2.235	29,906
2025-12-22	2.040	2.200	2.040	2.200	2.200	17,701
2025-12-19	2.095	2.095	2.040	2.085	2.085	26,418
2025-12-18	2.240	2.240	2.065	2.115	2.115	42,543
2025-12-17	2.295	2.295	2.140	2.205	2.205	33,337
2025-12-16	2.200	2.240	2.050	2.190	2.190	90,285
2025-12-15	2.125	2.150	2.045	2.145	2.145	105,770
2025-12-12	2.120	2.145	2.100	2.105	2.105	52,580
2025-12-11	2.260	2.260	2.075	2.130	2.130	61,650
2025-12-10	2.155	2.270	2.150	2.180	2.180	29,880
2025-12-09	2.230	2.350	2.040	2.145	2.145	71,192
2025-12-08	2.285	2.285	2.025	2.185	2.185	111,599
2025-12-05	2.295	2.295	2.095	2.290	2.290	183,957
2025-12-04	2.440	2.540	2.100	2.300	2.300	307,091
2025-12-03	2.680	2.695	2.425	2.425	2.425	201,969
2025-12-02	2.735	2.945	2.625	2.785	2.785	42,929
2025-12-01	2.860	2.860	2.615	2.740	2.740	90,646
2025-11-28	2.765	2.980	2.695	2.865	2.865	86,087
2025-11-27	2.800	3.050	2.675	2.950	2.950	49,633
2025-11-26	2.675	3.130	2.650	2.800	2.800	46,781
2025-11-25	2.705	2.825	2.585	2.735	2.735	61,250
2025-11-24	2.725	2.775	2.650	2.745	2.745	36,428
2025-11-21	2.720	2.905	2.635	2.725	2.725	124,042
2025-11-20	2.965	3.195	2.765	2.900	2.900	260,455
2025-11-19	2.950	3.055	2.705	2.980	2.980	153,062
2025-11-18	3.010	3.055	2.740	3.005	3.005	175,557
2025-11-17	3.005	3.305	3.000	3.120	3.120	216,303
2025-11-14	3.105	3.170	2.925	3.000	3.000	221,195
2025-11-13	3.435	3.435	2.550	3.080	3.080	570,502
2025-11-12	3.195	3.430	3.065	3.430	3.430	88,146
2025-11-11	3.200	3.315	3.180	3.240	3.240	54,502
2025-11-10	3.380	3.430	3.210	3.280	3.280	111,445
2025-11-07	3.430	3.485	3.375	3.435	3.435	23,804
2025-11-06	3.350	3.475	3.255	3.420	3.420	40,381
2025-11-05	3.320	3.480	3.250	3.385	3.385	49,805
2025-11-04	3.300	3.495	3.250	3.320	3.320	217,252

← NewerPage 4 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.