Crunchfish AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.870	0.938	0.860	0.869	0.869	161,360
2025-05-13	0.875	0.920	0.875	0.875	0.875	77,410
2025-05-12	0.899	0.899	0.843	0.875	0.875	159,531
2025-05-09	0.878	0.917	0.826	0.850	0.850	118,370
2025-05-08	0.919	0.919	0.841	0.870	0.870	98,508
2025-05-07	0.901	0.939	0.850	0.879	0.879	199,831
2025-05-06	0.948	0.948	0.868	0.920	0.920	109,793
2025-05-05	0.850	1.196	0.840	0.940	0.940	393,870
2025-05-02	0.862	0.950	0.833	0.873	0.873	125,910
2025-04-30	0.964	0.964	0.850	0.865	0.865	62,444
2025-04-29	0.941	0.989	0.885	0.900	0.900	95,194
2025-04-28	0.881	0.969	0.880	0.940	0.940	26,125
2025-04-25	0.891	0.998	0.880	0.880	0.880	78,557
2025-04-24	0.948	0.948	0.870	0.880	0.880	26,533
2025-04-23	0.980	0.988	0.850	0.937	0.937	46,136
2025-04-22	0.996	0.996	0.825	0.950	0.950	91,625
2025-04-17	1.062	1.062	0.879	1.000	1.000	15,172
2025-04-16	1.060	1.100	0.899	0.924	0.924	255,919
2025-04-15	0.861	1.058	0.850	1.014	1.014	335,090
2025-04-14	0.890	0.890	0.804	0.876	0.876	126,853
2025-04-11	0.820	0.938	0.800	0.889	0.889	156,245
2025-04-10	0.806	0.999	0.772	0.839	0.839	165,357
2025-04-09	0.799	0.849	0.740	0.798	0.798	27,681
2025-04-08	0.750	0.929	0.738	0.857	0.857	170,406
2025-04-07	0.680	0.750	0.601	0.750	0.750	305,877
2025-04-04	0.742	0.768	0.690	0.701	0.701	33,406
2025-04-03	0.786	0.787	0.732	0.768	0.768	166,654
2025-04-02	0.830	0.834	0.770	0.770	0.770	46,070
2025-04-01	0.799	0.947	0.700	0.847	0.847	144,931
2025-03-31	0.800	0.800	0.700	0.745	0.745	102,144
2025-03-28	0.831	0.831	0.700	0.803	0.803	232,117
2025-03-27	0.787	0.787	0.714	0.748	0.748	61,092
2025-03-26	0.725	0.796	0.700	0.796	0.796	237,456
2025-03-25	0.747	0.750	0.714	0.724	0.724	191,653
2025-03-24	0.797	0.797	0.730	0.748	0.748	236,401
2025-03-21	0.759	0.850	0.743	0.788	0.788	137,114
2025-03-20	0.780	0.818	0.750	0.760	0.760	264,996
2025-03-19	0.798	0.885	0.774	0.779	0.779	78,321
2025-03-18	0.845	0.845	0.798	0.818	0.818	58,790
2025-03-17	0.929	0.929	0.790	0.846	0.846	382,658
2025-03-14	0.968	0.968	0.902	0.944	0.944	30,301
2025-03-13	0.886	1.088	0.886	0.926	0.926	107,518
2025-03-12	0.868	0.959	0.868	0.936	0.936	68,700
2025-03-11	0.900	0.900	0.857	0.867	0.867	28,811
2025-03-10	0.944	1.094	0.851	0.939	0.939	79,371
2025-03-07	1.024	1.036	0.851	0.940	0.940	58,863
2025-03-06	0.951	1.168	0.951	1.024	1.024	151,554
2025-03-05	0.835	0.950	0.823	0.942	0.942	320,218
2025-03-04	0.938	0.938	0.823	0.857	0.857	39,720
2025-03-03	0.824	0.950	0.809	0.821	0.821	133,744
2025-02-28	0.807	0.867	0.790	0.826	0.826	109,506
2025-02-27	0.853	0.868	0.810	0.859	0.859	48,232
2025-02-26	0.821	0.878	0.821	0.854	0.854	62,454
2025-02-25	0.938	0.938	0.821	0.879	0.879	91,577
2025-02-24	0.871	0.949	0.847	0.852	0.852	123,343
2025-02-21	0.899	0.978	0.822	0.899	0.899	174,437
2025-02-20	0.900	0.969	0.851	0.899	0.899	308,639
2025-02-19	0.820	1.190	0.820	0.900	0.900	718,225
2025-02-18	0.727	0.850	0.666	0.830	0.830	220,499
2025-02-17	0.769	0.784	0.620	0.728	0.728	363,709

← NewerPage 7 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.