Doxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.310	0.379	0.310	0.360	0.360	5,584,134
2026-10-19	0.311	0.318	0.310	0.315	0.315	566,425
2026-10-16	0.334	0.334	0.301	0.301	0.301	334,128
2026-10-15	0.301	0.330	0.301	0.318	0.318	73,793
2026-10-14	0.316	0.338	0.304	0.308	0.308	1,008,278
2026-10-13	0.301	0.347	0.300	0.313	0.313	4,080,678
2026-10-12	0.296	0.310	0.292	0.292	0.292	838,466
2026-10-09	0.329	0.329	0.285	0.303	0.303	2,163,239
2026-10-08	0.326	0.326	0.302	0.302	0.302	301,337
2026-10-07	0.302	0.317	0.302	0.310	0.310	949,818
2026-10-06	0.315	0.316	0.311	0.315	0.315	536,178
2026-10-05	0.316	0.325	0.315	0.315	0.315	101,001
2026-10-02	0.320	0.323	0.315	0.321	0.321	362,612
2026-10-01	0.319	0.324	0.314	0.320	0.320	932,803
2026-09-30	0.345	0.345	0.310	0.319	0.319	2,549,162
2026-09-29	0.333	0.333	0.316	0.319	0.319	672,385
2026-09-28	0.343	0.343	0.335	0.336	0.336	171,148
2026-09-25	0.336	0.360	0.336	0.342	0.342	110,084
2026-09-24	0.339	0.340	0.330	0.340	0.340	121,979
2026-09-23	0.339	0.342	0.334	0.339	0.339	70,029
2026-09-22	0.350	0.350	0.333	0.339	0.339	81,036
2026-09-21	0.340	0.341	0.327	0.333	0.333	539,294
2026-09-18	0.326	0.347	0.326	0.340	0.340	316,819
2026-09-17	0.341	0.341	0.337	0.338	0.338	176,004
2026-09-16	0.341	0.350	0.335	0.339	0.339	1,058,276
2026-09-15	0.360	0.360	0.340	0.358	0.358	84,966
2026-09-14	0.339	0.348	0.334	0.340	0.340	223,616
2026-09-11	0.345	0.345	0.334	0.340	0.340	410,281
2026-09-10	0.348	0.348	0.340	0.345	0.345	454,663
2026-09-09	0.360	0.360	0.345	0.354	0.354	153,713
2026-09-08	0.347	0.357	0.346	0.354	0.354	353,003
2026-09-07	0.341	0.360	0.331	0.359	0.359	823,795
2026-09-04	0.350	0.360	0.342	0.345	0.345	1,650,314
2026-09-03	0.338	0.348	0.338	0.348	0.348	118,249
2026-09-02	0.341	0.346	0.338	0.338	0.338	416,981
2026-09-01	0.348	0.353	0.341	0.341	0.341	897,214
2026-08-31	0.341	0.355	0.339	0.347	0.347	634,210
2026-08-28	0.346	0.353	0.345	0.347	0.347	1,381,586
2026-08-27	0.337	0.342	0.331	0.342	0.342	1,134,682
2026-08-26	0.340	0.340	0.337	0.340	0.340	206,557
2026-08-25	0.349	0.349	0.334	0.338	0.338	872,969
2026-08-24	0.344	0.350	0.338	0.343	0.343	267,547
2026-08-21	0.350	0.350	0.340	0.344	0.344	72,187
2026-08-20	0.336	0.350	0.333	0.350	0.350	1,614,913
2026-08-19	0.346	0.347	0.334	0.340	0.340	454,906
2026-08-18	0.336	0.351	0.335	0.350	0.350	841,481
2026-08-17	0.348	0.350	0.341	0.344	0.344	292,541
2026-08-14	0.342	0.349	0.340	0.348	0.348	394,514
2026-08-13	0.342	0.346	0.340	0.342	0.342	262,866
2026-08-12	0.346	0.349	0.345	0.349	0.349	49,325
2026-08-11	0.350	0.350	0.341	0.342	0.342	157,886
2026-08-10	0.350	0.352	0.346	0.347	0.347	94,290
2026-08-07	0.350	0.353	0.342	0.350	0.350	279,661
2026-08-06	0.340	0.350	0.340	0.350	0.350	1,083,187
2026-08-05	0.342	0.350	0.340	0.340	0.340	608,172
2026-08-04	0.356	0.356	0.346	0.351	0.351	518,323
2026-08-03	0.353	0.365	0.341	0.355	0.355	900,995
2026-07-31	0.360	0.360	0.352	0.358	0.358	36,903
2026-07-30	0.353	0.360	0.353	0.360	0.360	649,594
2026-07-29	0.359	0.359	0.345	0.352	0.352	662,256

Page 1 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.