Crunchfish AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 0.800 | 0.988 | 0.733 | 0.769 | 0.769 | 223,223 |
| 2025-02-13 | 0.950 | 0.996 | 0.758 | 0.800 | 0.800 | 151,201 |
| 2025-02-12 | 0.879 | 0.880 | 0.731 | 0.880 | 0.880 | 91,327 |
| 2025-02-11 | 0.790 | 0.879 | 0.751 | 0.850 | 0.850 | 260,736 |
| 2025-02-10 | 0.810 | 0.820 | 0.752 | 0.809 | 0.809 | 148,473 |
| 2025-02-07 | 0.800 | 0.829 | 0.790 | 0.815 | 0.815 | 95,651 |
| 2025-02-06 | 0.877 | 0.877 | 0.803 | 0.828 | 0.828 | 86,601 |
| 2025-02-05 | 0.836 | 0.888 | 0.804 | 0.868 | 0.868 | 634,288 |
| 2025-02-04 | 0.899 | 0.899 | 0.822 | 0.866 | 0.866 | 151,994 |
| 2025-02-03 | 0.865 | 0.900 | 0.813 | 0.868 | 0.868 | 122,035 |
| 2025-01-31 | 0.933 | 0.933 | 0.802 | 0.865 | 0.865 | 173,436 |
| 2025-01-30 | 0.810 | 0.935 | 0.783 | 0.935 | 0.935 | 82,452 |
| 2025-01-29 | 0.820 | 0.850 | 0.779 | 0.829 | 0.829 | 142,526 |
| 2025-01-28 | 0.820 | 0.849 | 0.767 | 0.808 | 0.808 | 334,220 |
| 2025-01-27 | 0.860 | 0.880 | 0.792 | 0.811 | 0.811 | 256,593 |
| 2025-01-24 | 0.880 | 0.895 | 0.813 | 0.813 | 0.813 | 266,333 |
| 2025-01-23 | 0.954 | 1.004 | 0.851 | 0.885 | 0.885 | 290,001 |
| 2025-01-22 | 1.030 | 1.100 | 0.952 | 0.955 | 0.955 | 93,297 |
| 2025-01-21 | 1.098 | 1.218 | 0.940 | 0.998 | 0.998 | 330,370 |
| 2025-01-20 | 1.000 | 1.198 | 0.950 | 1.010 | 1.010 | 73,913 |
| 2025-01-17 | 1.018 | 1.040 | 0.814 | 1.000 | 1.000 | 131,331 |
| 2025-01-16 | 0.990 | 1.044 | 0.988 | 0.993 | 0.993 | 101,770 |
| 2025-01-15 | 0.940 | 0.998 | 0.880 | 0.988 | 0.988 | 213,698 |
| 2025-01-14 | 0.900 | 0.940 | 0.890 | 0.930 | 0.930 | 254,920 |
| 2025-01-13 | 1.000 | 1.070 | 0.900 | 0.900 | 0.900 | 354,708 |
| 2025-01-10 | 1.040 | 1.120 | 0.970 | 1.010 | 1.010 | 540,656 |
| 2025-01-09 | 1.276 | 1.276 | 1.004 | 1.038 | 1.038 | 513,355 |
| 2025-01-08 | 1.178 | 1.178 | 1.046 | 1.162 | 1.162 | 154,670 |
| 2025-01-07 | 1.122 | 1.200 | 1.122 | 1.150 | 1.150 | 83,569 |
| 2025-01-03 | 1.150 | 1.202 | 1.100 | 1.182 | 1.182 | 75,628 |
| 2025-01-02 | 1.180 | 1.246 | 1.150 | 1.150 | 1.150 | 159,420 |
| 2024-12-30 | 1.200 | 1.230 | 1.102 | 1.180 | 1.180 | 124,650 |
| 2024-12-27 | 1.130 | 1.300 | 1.104 | 1.200 | 1.200 | 182,603 |
| 2024-12-23 | 1.122 | 1.248 | 1.064 | 1.130 | 1.130 | 226,131 |
| 2024-12-20 | 1.186 | 1.220 | 1.122 | 1.146 | 1.146 | 175,329 |
| 2024-12-19 | 1.140 | 1.168 | 1.090 | 1.166 | 1.166 | 323,865 |
| 2024-12-18 | 1.220 | 1.220 | 1.090 | 1.130 | 1.130 | 314,555 |
| 2024-12-17 | 1.278 | 1.278 | 1.190 | 1.222 | 1.222 | 197,121 |
| 2024-12-16 | 1.250 | 1.350 | 1.202 | 1.280 | 1.280 | 474,805 |
| 2024-12-13 | 1.438 | 1.490 | 1.308 | 1.352 | 1.352 | 198,878 |
| 2024-12-12 | 1.950 | 1.950 | 1.050 | 1.438 | 1.438 | 1,306,123 |
| 2024-12-11 | 1.848 | 1.978 | 1.642 | 1.970 | 1.970 | 106,418 |
| 2024-12-10 | 1.800 | 1.978 | 1.710 | 1.858 | 1.858 | 101,274 |
| 2024-12-09 | 1.770 | 1.998 | 1.750 | 1.820 | 1.820 | 127,275 |
| 2024-12-06 | 1.778 | 1.868 | 1.504 | 1.748 | 1.748 | 220,706 |
| 2024-12-05 | 1.642 | 1.800 | 1.448 | 1.650 | 1.650 | 173,266 |
| 2024-12-04 | 1.196 | 1.600 | 1.012 | 1.600 | 1.600 | 434,192 |
| 2024-12-03 | 1.116 | 1.324 | 1.114 | 1.180 | 1.180 | 134,840 |
| 2024-12-02 | 1.160 | 1.160 | 1.104 | 1.116 | 1.116 | 32,057 |
| 2024-11-29 | 1.200 | 1.266 | 1.142 | 1.150 | 1.150 | 101,991 |
| 2024-11-28 | 1.172 | 1.176 | 1.112 | 1.170 | 1.170 | 195,738 |
| 2024-11-27 | 1.212 | 1.290 | 1.156 | 1.170 | 1.170 | 158,982 |
| 2024-11-26 | 1.322 | 1.490 | 1.088 | 1.214 | 1.214 | 324,550 |
| 2024-11-25 | 1.250 | 1.538 | 1.200 | 1.324 | 1.324 | 178,786 |
| 2024-11-22 | 1.400 | 1.448 | 1.288 | 1.290 | 1.290 | 57,162 |
| 2024-11-21 | 1.434 | 1.478 | 1.148 | 1.400 | 1.400 | 136,946 |
| 2024-11-20 | 1.478 | 1.580 | 1.404 | 1.488 | 1.488 | 12,918 |
| 2024-11-19 | 1.548 | 1.548 | 1.424 | 1.480 | 1.480 | 63,813 |
| 2024-11-18 | 1.500 | 1.568 | 1.422 | 1.562 | 1.562 | 47,737 |
| 2024-11-15 | 1.650 | 1.650 | 1.446 | 1.466 | 1.466 | 45,715 |
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.