Crunchfish AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.650 | 1.650 | 1.446 | 1.466 | 1.466 | 45,715 |
| 2024-11-14 | 1.590 | 1.590 | 1.460 | 1.498 | 1.498 | 111,697 |
| 2024-11-13 | 1.412 | 1.748 | 1.412 | 1.590 | 1.590 | 164,838 |
| 2024-11-12 | 1.448 | 1.578 | 1.404 | 1.414 | 1.414 | 121,600 |
| 2024-11-11 | 1.500 | 1.518 | 1.396 | 1.442 | 1.442 | 25,730 |
| 2024-11-08 | 1.502 | 1.600 | 1.428 | 1.500 | 1.500 | 246,946 |
| 2024-11-07 | 1.410 | 1.558 | 1.280 | 1.474 | 1.474 | 64,826 |
| 2024-11-06 | 1.446 | 1.568 | 1.400 | 1.400 | 1.400 | 76,956 |
| 2024-11-05 | 1.436 | 1.554 | 1.402 | 1.448 | 1.448 | 82,988 |
| 2024-11-04 | 1.496 | 1.496 | 1.376 | 1.448 | 1.448 | 173,004 |
| 2024-11-01 | 1.798 | 2.290 | 1.466 | 1.498 | 1.498 | 1,029,038 |
| 2024-10-31 | 1.587 | 1.611 | 1.507 | 1.568 | 1.568 | 108,191 |
| 2024-10-30 | 1.674 | 1.674 | 1.536 | 1.587 | 1.587 | 62,953 |
| 2024-10-29 | 1.581 | 1.682 | 1.488 | 1.637 | 1.637 | 21,412 |
| 2024-10-28 | 1.583 | 1.685 | 1.453 | 1.581 | 1.581 | 95,885 |
| 2024-10-25 | 1.503 | 1.661 | 1.503 | 1.583 | 1.583 | 56,569 |
| 2024-10-24 | 1.579 | 1.672 | 1.499 | 1.499 | 1.499 | 19,516 |
| 2024-10-23 | 1.661 | 1.661 | 1.443 | 1.579 | 1.579 | 44,385 |
| 2024-10-22 | 1.717 | 1.717 | 1.488 | 1.661 | 1.661 | 73,454 |
| 2024-10-21 | 1.611 | 1.758 | 1.611 | 1.698 | 1.698 | 47,233 |
| 2024-10-18 | 1.492 | 1.616 | 1.492 | 1.611 | 1.611 | 44,427 |
| 2024-10-17 | 1.605 | 1.605 | 1.488 | 1.535 | 1.535 | 46,328 |
| 2024-10-16 | 1.760 | 1.760 | 1.516 | 1.605 | 1.605 | 26,091 |
| 2024-10-15 | 1.765 | 1.765 | 1.594 | 1.693 | 1.693 | 102,214 |
| 2024-10-14 | 1.728 | 1.853 | 1.592 | 1.851 | 1.851 | 60,735 |
| 2024-10-11 | 1.721 | 1.728 | 1.469 | 1.728 | 1.728 | 114,978 |
| 2024-10-10 | 2.325 | 2.418 | 1.490 | 1.747 | 1.747 | 244,576 |
| 2024-10-09 | 1.976 | 2.325 | 1.845 | 2.000 | 2.000 | 142,733 |
| 2024-10-08 | 2.083 | 2.125 | 1.832 | 1.986 | 1.986 | 74,032 |
| 2024-10-07 | 2.134 | 2.134 | 1.883 | 2.083 | 2.083 | 38,158 |
| 2024-10-04 | 1.948 | 2.590 | 1.948 | 2.134 | 2.134 | 56,792 |
| 2024-10-03 | 2.041 | 2.041 | 1.851 | 1.948 | 1.948 | 110,607 |
| 2024-10-02 | 2.041 | 2.083 | 1.812 | 2.065 | 2.065 | 106,818 |
| 2024-10-01 | 2.004 | 2.088 | 1.858 | 1.953 | 1.953 | 112,856 |
| 2024-09-30 | 1.858 | 1.939 | 1.767 | 1.834 | 1.834 | 106,161 |
| 2024-09-27 | 1.823 | 2.069 | 1.767 | 1.825 | 1.825 | 83,142 |
| 2024-09-26 | 1.858 | 1.860 | 1.780 | 1.823 | 1.823 | 144,468 |
| 2024-09-25 | 2.055 | 2.060 | 1.814 | 1.902 | 1.902 | 341,373 |
| 2024-09-24 | 2.455 | 2.646 | 1.976 | 2.055 | 2.055 | 409,516 |
| 2024-09-23 | 2.604 | 2.604 | 1.841 | 2.404 | 2.404 | 1,149,280 |
| 2024-09-20 | 4.455 | 4.455 | 3.925 | 4.399 | 4.399 | 9,873 |
| 2024-09-19 | 3.906 | 4.450 | 3.906 | 4.176 | 4.176 | 63,012 |
| 2024-09-18 | 3.906 | 4.069 | 3.827 | 3.911 | 3.911 | 39,156 |
| 2024-09-17 | 3.860 | 4.120 | 3.767 | 3.906 | 3.906 | 19,315 |
| 2024-09-16 | 3.943 | 4.171 | 3.860 | 4.046 | 4.046 | 48,403 |
| 2024-09-13 | 4.111 | 4.111 | 3.818 | 3.943 | 3.943 | 32,420 |
| 2024-09-12 | 3.864 | 4.432 | 3.850 | 3.897 | 3.897 | 31,085 |
| 2024-09-11 | 4.636 | 4.636 | 3.846 | 3.948 | 3.948 | 17,177 |
| 2024-09-10 | 4.418 | 4.418 | 3.897 | 3.906 | 3.906 | 107,259 |
| 2024-09-09 | 4.380 | 4.627 | 4.241 | 4.418 | 4.418 | 37,252 |
| 2024-09-06 | 4.534 | 4.534 | 3.925 | 4.376 | 4.376 | 44,779 |
| 2024-09-05 | 3.999 | 4.371 | 3.874 | 4.362 | 4.362 | 76,403 |
| 2024-09-04 | 3.915 | 4.139 | 3.534 | 3.869 | 3.869 | 274,621 |
| 2024-09-03 | 4.060 | 4.292 | 3.794 | 3.985 | 3.985 | 139,137 |
| 2024-09-02 | 4.464 | 4.464 | 4.032 | 4.180 | 4.180 | 60,648 |
| 2024-08-30 | 4.548 | 4.827 | 4.278 | 4.464 | 4.464 | 64,165 |
| 2024-08-29 | 4.371 | 4.432 | 4.334 | 4.432 | 4.432 | 57,457 |
| 2024-08-28 | 4.994 | 4.994 | 4.278 | 4.371 | 4.371 | 200,722 |
| 2024-08-27 | 5.208 | 5.478 | 4.743 | 5.013 | 5.013 | 141,223 |
| 2024-08-26 | 5.115 | 5.580 | 4.938 | 5.478 | 5.478 | 107,739 |
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.