Doxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.184 | 1.184 | 1.130 | 1.164 | 1.164 | 5,113,380 |
| 2024-08-22 | 1.136 | 1.200 | 1.100 | 1.186 | 1.186 | 9,041,096 |
| 2024-08-21 | 1.092 | 1.124 | 1.086 | 1.100 | 1.100 | 915,175 |
| 2024-08-20 | 1.132 | 1.138 | 1.090 | 1.090 | 1.090 | 1,192,565 |
| 2024-08-19 | 1.106 | 1.140 | 1.086 | 1.132 | 1.132 | 899,175 |
| 2024-08-16 | 1.124 | 1.124 | 1.092 | 1.106 | 1.106 | 464,744 |
| 2024-08-15 | 1.096 | 1.116 | 1.084 | 1.110 | 1.110 | 931,722 |
| 2024-08-14 | 1.080 | 1.098 | 1.070 | 1.094 | 1.094 | 770,180 |
| 2024-08-13 | 1.090 | 1.090 | 1.066 | 1.080 | 1.080 | 523,407 |
| 2024-08-12 | 1.108 | 1.128 | 1.060 | 1.096 | 1.096 | 1,809,716 |
| 2024-08-09 | 1.126 | 1.150 | 1.100 | 1.126 | 1.126 | 1,805,946 |
| 2024-08-08 | 1.068 | 1.130 | 1.050 | 1.124 | 1.124 | 2,002,909 |
| 2024-08-07 | 1.058 | 1.074 | 1.048 | 1.072 | 1.072 | 1,640,516 |
| 2024-08-06 | 1.062 | 1.082 | 1.036 | 1.052 | 1.052 | 3,255,958 |
| 2024-08-05 | 1.048 | 1.050 | 0.990 | 1.036 | 1.036 | 5,780,205 |
| 2024-08-02 | 1.092 | 1.118 | 1.044 | 1.082 | 1.082 | 10,430,400 |
| 2024-08-01 | 1.122 | 1.136 | 1.090 | 1.100 | 1.100 | 3,505,006 |
| 2024-07-31 | 1.132 | 1.144 | 1.114 | 1.120 | 1.120 | 3,369,865 |
| 2024-07-30 | 1.138 | 1.144 | 1.116 | 1.132 | 1.132 | 2,548,839 |
| 2024-07-29 | 1.180 | 1.180 | 1.114 | 1.144 | 1.144 | 2,796,162 |
| 2024-07-26 | 1.122 | 1.142 | 1.100 | 1.140 | 1.140 | 2,455,328 |
| 2024-07-25 | 1.134 | 1.142 | 1.094 | 1.120 | 1.120 | 5,661,790 |
| 2024-07-24 | 1.162 | 1.180 | 1.128 | 1.134 | 1.134 | 4,253,769 |
| 2024-07-23 | 1.224 | 1.224 | 1.150 | 1.162 | 1.162 | 2,836,272 |
| 2024-07-22 | 1.200 | 1.216 | 1.170 | 1.194 | 1.194 | 3,248,579 |
| 2024-07-19 | 1.224 | 1.242 | 1.168 | 1.174 | 1.174 | 3,291,661 |
| 2024-07-18 | 1.250 | 1.256 | 1.190 | 1.216 | 1.216 | 2,050,015 |
| 2024-07-17 | 1.290 | 1.308 | 1.210 | 1.224 | 1.224 | 12,656,120 |
| 2024-07-16 | 1.288 | 1.328 | 1.256 | 1.290 | 1.290 | 3,172,736 |
| 2024-07-15 | 1.228 | 1.290 | 1.222 | 1.274 | 1.274 | 3,572,636 |
| 2024-07-12 | 1.276 | 1.328 | 1.184 | 1.228 | 1.228 | 7,004,652 |
| 2024-07-11 | 1.268 | 1.338 | 1.256 | 1.270 | 1.270 | 4,336,112 |
| 2024-07-10 | 1.194 | 1.274 | 1.166 | 1.254 | 1.254 | 7,208,168 |
| 2024-07-09 | 1.120 | 1.194 | 1.112 | 1.174 | 1.174 | 9,622,052 |
| 2024-07-08 | 1.188 | 1.188 | 1.110 | 1.130 | 1.130 | 5,904,356 |
| 2024-07-05 | 1.220 | 1.234 | 1.164 | 1.190 | 1.190 | 3,158,118 |
| 2024-07-04 | 1.286 | 1.286 | 1.180 | 1.218 | 1.218 | 2,462,453 |
| 2024-07-03 | 1.366 | 1.366 | 1.246 | 1.296 | 1.296 | 2,127,165 |
| 2024-07-02 | 1.348 | 1.432 | 1.326 | 1.370 | 1.370 | 1,623,627 |
| 2024-07-01 | 1.520 | 1.520 | 1.322 | 1.346 | 1.346 | 2,183,093 |
| 2024-06-28 | 1.228 | 1.288 | 1.222 | 1.250 | 1.250 | 808,817 |
| 2024-06-27 | 1.330 | 1.330 | 1.230 | 1.230 | 1.230 | 1,499,426 |
| 2024-06-26 | 1.338 | 1.370 | 1.290 | 1.330 | 1.330 | 443,312 |
| 2024-06-25 | 1.420 | 1.498 | 1.260 | 1.338 | 1.338 | 3,989,187 |
| 2024-06-24 | 1.590 | 1.700 | 1.590 | 1.690 | 1.345 | 1,598,329 |
| 2024-06-20 | 1.518 | 1.600 | 1.518 | 1.590 | 1.265 | 1,579,954 |
| 2024-06-19 | 1.546 | 1.546 | 1.486 | 1.502 | 1.195 | 1,223,376 |
| 2024-06-18 | 1.444 | 1.548 | 1.426 | 1.548 | 1.232 | 475,770 |
| 2024-06-17 | 1.476 | 1.490 | 1.426 | 1.468 | 1.168 | 1,268,685 |
| 2024-06-14 | 1.544 | 1.544 | 1.450 | 1.476 | 1.175 | 1,234,444 |
| 2024-06-13 | 1.632 | 1.636 | 1.476 | 1.540 | 1.226 | 3,305,298 |
| 2024-06-12 | 1.524 | 1.662 | 1.490 | 1.650 | 1.313 | 1,911,217 |
| 2024-06-11 | 1.608 | 1.608 | 1.490 | 1.524 | 1.213 | 1,011,184 |
| 2024-06-10 | 1.650 | 1.650 | 1.450 | 1.608 | 1.280 | 2,060,803 |
| 2024-06-07 | 1.794 | 1.820 | 1.570 | 1.648 | 1.312 | 3,092,347 |
| 2024-06-05 | 2.165 | 2.170 | 1.712 | 1.800 | 1.433 | 6,915,556 |
| 2024-06-04 | 2.550 | 2.590 | 2.395 | 2.440 | 1.942 | 661,495 |
| 2024-06-03 | 2.425 | 2.590 | 2.380 | 2.550 | 2.029 | 398,897 |
| 2024-05-31 | 2.395 | 2.435 | 2.320 | 2.435 | 1.938 | 595,347 |
| 2024-05-30 | 2.470 | 2.500 | 2.400 | 2.440 | 1.942 | 518,699 |
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.