Crunchfish AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.480 | 3.480 | 3.250 | 3.355 | 3.355 | 83,992 |
| 2025-10-31 | 3.480 | 3.540 | 3.470 | 3.520 | 3.520 | 12,318 |
| 2025-10-30 | 3.605 | 3.605 | 3.455 | 3.515 | 3.515 | 72,835 |
| 2025-10-29 | 3.305 | 3.505 | 3.305 | 3.455 | 3.455 | 60,726 |
| 2025-10-28 | 3.305 | 3.525 | 3.260 | 3.350 | 3.350 | 227,691 |
| 2025-10-27 | 3.325 | 3.380 | 3.265 | 3.290 | 3.290 | 153,362 |
| 2025-10-24 | 3.405 | 3.470 | 3.325 | 3.350 | 3.350 | 63,115 |
| 2025-10-23 | 3.565 | 3.565 | 3.310 | 3.415 | 3.415 | 98,227 |
| 2025-10-22 | 3.485 | 3.620 | 3.405 | 3.570 | 3.570 | 48,195 |
| 2025-10-21 | 3.415 | 3.645 | 3.410 | 3.490 | 3.490 | 248,844 |
| 2025-10-20 | 3.400 | 3.570 | 3.320 | 3.560 | 3.560 | 194,160 |
| 2025-10-17 | 3.405 | 3.485 | 3.245 | 3.460 | 3.460 | 195,205 |
| 2025-10-16 | 3.395 | 3.395 | 3.205 | 3.375 | 3.375 | 101,098 |
| 2025-10-15 | 3.320 | 3.395 | 3.240 | 3.310 | 3.310 | 43,611 |
| 2025-10-14 | 3.390 | 3.485 | 3.235 | 3.340 | 3.340 | 138,345 |
| 2025-10-13 | 3.490 | 3.490 | 3.325 | 3.405 | 3.405 | 157,600 |
| 2025-10-10 | 3.520 | 3.610 | 3.400 | 3.495 | 3.495 | 77,749 |
| 2025-10-09 | 3.500 | 3.570 | 3.410 | 3.520 | 3.520 | 73,433 |
| 2025-10-08 | 3.545 | 3.550 | 3.345 | 3.460 | 3.460 | 93,285 |
| 2025-10-07 | 3.485 | 3.585 | 3.410 | 3.555 | 3.555 | 93,932 |
| 2025-10-06 | 3.600 | 3.880 | 3.450 | 3.570 | 3.570 | 564,226 |
| 2025-10-03 | 3.410 | 3.600 | 3.320 | 3.595 | 3.595 | 225,743 |
| 2025-10-02 | 3.795 | 3.795 | 3.300 | 3.370 | 3.370 | 483,477 |
| 2025-10-01 | 3.805 | 3.975 | 3.700 | 3.785 | 3.785 | 252,295 |
| 2025-09-30 | 3.825 | 3.910 | 3.700 | 3.800 | 3.800 | 124,379 |
| 2025-09-29 | 3.800 | 4.045 | 3.785 | 3.785 | 3.785 | 729,130 |
| 2025-09-26 | 3.920 | 4.070 | 3.710 | 3.795 | 3.795 | 339,740 |
| 2025-09-25 | 4.055 | 4.115 | 3.815 | 3.995 | 3.995 | 221,083 |
| 2025-09-24 | 4.400 | 4.935 | 3.965 | 4.105 | 4.105 | 1,340,983 |
| 2025-09-23 | 3.915 | 4.345 | 3.850 | 4.125 | 4.125 | 268,694 |
| 2025-09-22 | 3.775 | 3.990 | 3.695 | 3.980 | 3.980 | 294,874 |
| 2025-09-19 | 3.655 | 3.810 | 3.540 | 3.760 | 3.760 | 137,257 |
| 2025-09-18 | 3.835 | 3.835 | 3.470 | 3.655 | 3.655 | 136,970 |
| 2025-09-17 | 3.510 | 3.710 | 3.420 | 3.690 | 3.690 | 353,209 |
| 2025-09-16 | 3.805 | 3.875 | 3.590 | 3.590 | 3.590 | 257,958 |
| 2025-09-15 | 3.845 | 4.010 | 3.550 | 3.805 | 3.805 | 481,936 |
| 2025-09-12 | 3.440 | 3.900 | 3.235 | 3.795 | 3.795 | 248,176 |
| 2025-09-11 | 3.335 | 3.495 | 3.230 | 3.445 | 3.445 | 98,119 |
| 2025-09-10 | 2.985 | 3.360 | 2.985 | 3.320 | 3.320 | 189,073 |
| 2025-09-09 | 3.015 | 3.300 | 2.925 | 2.950 | 2.950 | 171,789 |
| 2025-09-08 | 3.180 | 3.305 | 3.075 | 3.075 | 3.075 | 189,910 |
| 2025-09-05 | 2.940 | 3.190 | 2.940 | 3.105 | 3.105 | 327,137 |
| 2025-09-04 | 3.005 | 3.150 | 2.935 | 2.935 | 2.935 | 169,334 |
| 2025-09-03 | 3.155 | 3.155 | 2.950 | 3.000 | 3.000 | 247,521 |
| 2025-09-02 | 3.465 | 3.495 | 3.070 | 3.125 | 3.125 | 158,113 |
| 2025-09-01 | 3.575 | 3.690 | 3.305 | 3.360 | 3.360 | 190,498 |
| 2025-08-29 | 3.795 | 3.795 | 3.475 | 3.570 | 3.570 | 57,104 |
| 2025-08-28 | 3.505 | 3.595 | 3.470 | 3.550 | 3.550 | 73,289 |
| 2025-08-27 | 3.790 | 3.790 | 3.460 | 3.600 | 3.600 | 46,351 |
| 2025-08-26 | 3.600 | 3.600 | 3.375 | 3.600 | 3.600 | 84,792 |
| 2025-08-25 | 3.815 | 3.935 | 3.500 | 3.600 | 3.600 | 241,876 |
| 2025-08-22 | 3.990 | 3.990 | 3.500 | 3.780 | 3.780 | 216,346 |
| 2025-08-21 | 3.430 | 3.915 | 3.145 | 3.800 | 3.800 | 493,220 |
| 2025-08-20 | 3.420 | 3.430 | 3.245 | 3.430 | 3.430 | 54,173 |
| 2025-08-19 | 3.100 | 3.400 | 2.955 | 3.400 | 3.400 | 268,759 |
| 2025-08-18 | 3.070 | 3.090 | 2.800 | 2.900 | 2.900 | 172,395 |
| 2025-08-15 | 3.095 | 3.310 | 3.005 | 3.075 | 3.075 | 139,456 |
| 2025-08-14 | 3.005 | 3.195 | 2.735 | 3.085 | 3.085 | 412,874 |
| 2025-08-13 | 3.120 | 3.120 | 2.950 | 3.100 | 3.100 | 244,841 |
| 2025-08-12 | 3.180 | 3.600 | 3.010 | 3.125 | 3.125 | 613,065 |
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.