Crunchfish AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.515 | 3.915 | 3.185 | 3.200 | 3.200 | 600,553 |
| 2025-08-08 | 3.410 | 4.090 | 3.400 | 3.560 | 3.560 | 389,066 |
| 2025-08-07 | 3.840 | 3.955 | 3.280 | 3.405 | 3.405 | 464,725 |
| 2025-08-06 | 3.935 | 3.960 | 3.685 | 3.840 | 3.840 | 304,320 |
| 2025-08-05 | 4.275 | 4.275 | 3.935 | 3.940 | 3.940 | 184,614 |
| 2025-08-04 | 4.100 | 4.235 | 4.010 | 4.200 | 4.200 | 76,851 |
| 2025-08-01 | 3.995 | 4.150 | 3.805 | 4.150 | 4.150 | 192,636 |
| 2025-07-31 | 4.005 | 4.205 | 3.920 | 3.950 | 3.950 | 190,149 |
| 2025-07-30 | 4.250 | 4.495 | 3.950 | 4.010 | 4.010 | 560,924 |
| 2025-07-29 | 4.580 | 4.815 | 4.220 | 4.250 | 4.250 | 462,102 |
| 2025-07-28 | 4.250 | 4.650 | 4.170 | 4.500 | 4.500 | 440,744 |
| 2025-07-25 | 4.220 | 4.240 | 4.115 | 4.240 | 4.240 | 95,258 |
| 2025-07-24 | 4.235 | 4.235 | 4.150 | 4.220 | 4.220 | 104,842 |
| 2025-07-23 | 4.200 | 4.240 | 4.090 | 4.230 | 4.230 | 335,989 |
| 2025-07-22 | 4.225 | 4.225 | 4.050 | 4.200 | 4.200 | 109,395 |
| 2025-07-21 | 4.045 | 4.240 | 4.010 | 4.185 | 4.185 | 180,836 |
| 2025-07-18 | 3.950 | 4.090 | 3.900 | 4.030 | 4.030 | 71,413 |
| 2025-07-17 | 3.995 | 4.095 | 3.910 | 3.910 | 3.910 | 62,109 |
| 2025-07-16 | 4.230 | 4.230 | 3.900 | 4.065 | 4.065 | 327,392 |
| 2025-07-15 | 4.100 | 4.300 | 4.025 | 4.140 | 4.140 | 159,856 |
| 2025-07-14 | 4.100 | 4.250 | 3.900 | 4.175 | 4.175 | 320,214 |
| 2025-07-11 | 3.885 | 4.195 | 3.885 | 4.100 | 4.100 | 208,360 |
| 2025-07-10 | 3.870 | 3.920 | 3.780 | 3.825 | 3.825 | 99,023 |
| 2025-07-09 | 3.910 | 3.955 | 3.800 | 3.940 | 3.940 | 82,804 |
| 2025-07-08 | 4.200 | 4.200 | 3.890 | 3.900 | 3.900 | 68,108 |
| 2025-07-07 | 4.100 | 4.300 | 4.015 | 4.155 | 4.155 | 330,783 |
| 2025-07-04 | 3.495 | 4.100 | 3.315 | 4.100 | 4.100 | 449,868 |
| 2025-07-03 | 3.675 | 3.835 | 3.250 | 3.520 | 3.520 | 345,260 |
| 2025-07-02 | 3.700 | 3.995 | 3.530 | 3.530 | 3.530 | 367,139 |
| 2025-07-01 | 4.075 | 4.075 | 3.795 | 3.850 | 3.850 | 112,227 |
| 2025-06-30 | 3.900 | 4.100 | 3.840 | 3.990 | 3.990 | 170,195 |
| 2025-06-27 | 3.800 | 4.320 | 3.500 | 3.990 | 3.990 | 645,149 |
| 2025-06-26 | 3.825 | 3.870 | 3.570 | 3.600 | 3.600 | 247,509 |
| 2025-06-25 | 3.500 | 3.895 | 3.500 | 3.825 | 3.825 | 232,576 |
| 2025-06-24 | 3.860 | 3.860 | 3.370 | 3.500 | 3.500 | 549,389 |
| 2025-06-23 | 4.310 | 4.515 | 3.625 | 3.875 | 3.875 | 651,900 |
| 2025-06-19 | 4.425 | 4.630 | 4.200 | 4.200 | 4.200 | 374,525 |
| 2025-06-18 | 4.355 | 4.590 | 3.900 | 4.275 | 4.275 | 641,429 |
| 2025-06-17 | 4.225 | 4.715 | 3.945 | 4.300 | 4.300 | 1,305,598 |
| 2025-06-16 | 3.715 | 4.220 | 3.715 | 3.950 | 3.950 | 1,038,175 |
| 2025-06-13 | 3.395 | 3.700 | 3.055 | 3.500 | 3.500 | 672,850 |
| 2025-06-12 | 3.000 | 3.400 | 2.915 | 3.395 | 3.395 | 541,693 |
| 2025-06-11 | 2.770 | 3.080 | 2.500 | 2.855 | 2.855 | 692,698 |
| 2025-06-10 | 3.015 | 3.015 | 2.550 | 2.770 | 2.770 | 631,232 |
| 2025-06-09 | 3.800 | 4.000 | 2.830 | 3.015 | 3.015 | 681,800 |
| 2025-06-05 | 3.655 | 4.100 | 3.540 | 3.800 | 3.800 | 958,904 |
| 2025-06-04 | 2.860 | 4.000 | 2.860 | 3.540 | 3.540 | 1,930,810 |
| 2025-06-03 | 2.200 | 2.800 | 2.195 | 2.770 | 2.770 | 652,212 |
| 2025-06-02 | 2.105 | 2.190 | 1.852 | 2.100 | 2.100 | 458,504 |
| 2025-05-30 | 1.762 | 2.200 | 1.762 | 2.100 | 2.100 | 904,648 |
| 2025-05-28 | 1.550 | 1.858 | 1.490 | 1.760 | 1.760 | 490,052 |
| 2025-05-27 | 1.902 | 2.100 | 1.380 | 1.550 | 1.550 | 1,345,400 |
| 2025-05-26 | 1.500 | 2.010 | 1.310 | 1.838 | 1.838 | 3,043,872 |
| 2025-05-23 | 0.871 | 1.800 | 0.871 | 1.250 | 1.250 | 677,928 |
| 2025-05-22 | 0.875 | 0.897 | 0.855 | 0.879 | 0.879 | 21,772 |
| 2025-05-21 | 0.959 | 0.959 | 0.854 | 0.876 | 0.876 | 165,792 |
| 2025-05-20 | 0.889 | 0.969 | 0.870 | 0.901 | 0.901 | 199,496 |
| 2025-05-19 | 0.855 | 0.900 | 0.828 | 0.890 | 0.890 | 83,802 |
| 2025-05-16 | 0.850 | 0.900 | 0.813 | 0.831 | 0.831 | 162,342 |
| 2025-05-15 | 0.870 | 0.870 | 0.838 | 0.846 | 0.846 | 191,376 |
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.