Doxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 2.500 | 2.545 | 2.430 | 2.470 | 1.966 | 512,456 |
| 2024-05-28 | 2.525 | 2.565 | 2.500 | 2.540 | 2.022 | 255,747 |
| 2024-05-27 | 2.535 | 2.555 | 2.450 | 2.520 | 2.006 | 297,027 |
| 2024-05-24 | 2.575 | 2.645 | 2.510 | 2.535 | 2.018 | 561,214 |
| 2024-05-23 | 2.600 | 2.600 | 2.540 | 2.580 | 2.053 | 207,963 |
| 2024-05-22 | 2.700 | 2.700 | 2.580 | 2.600 | 2.069 | 475,267 |
| 2024-05-21 | 2.610 | 2.695 | 2.570 | 2.660 | 2.117 | 923,191 |
| 2024-05-20 | 2.625 | 2.645 | 2.555 | 2.635 | 2.097 | 783,975 |
| 2024-05-17 | 2.600 | 2.640 | 2.560 | 2.625 | 2.089 | 355,668 |
| 2024-05-16 | 2.625 | 2.700 | 2.580 | 2.605 | 2.073 | 701,400 |
| 2024-05-15 | 2.635 | 2.715 | 2.575 | 2.630 | 2.093 | 446,092 |
| 2024-05-14 | 2.680 | 2.685 | 2.570 | 2.640 | 2.101 | 697,637 |
| 2024-05-13 | 2.750 | 2.750 | 2.650 | 2.685 | 2.137 | 677,593 |
| 2024-05-10 | 2.670 | 2.740 | 2.650 | 2.675 | 2.129 | 450,556 |
| 2024-05-08 | 2.730 | 2.765 | 2.650 | 2.655 | 2.113 | 368,965 |
| 2024-05-07 | 2.695 | 2.730 | 2.605 | 2.695 | 2.145 | 1,133,431 |
| 2024-05-06 | 2.600 | 2.655 | 2.500 | 2.610 | 2.077 | 1,584,619 |
| 2024-05-03 | 2.495 | 2.620 | 2.490 | 2.600 | 2.069 | 301,379 |
| 2024-05-02 | 2.545 | 2.590 | 2.490 | 2.490 | 1.982 | 400,766 |
| 2024-04-30 | 2.630 | 2.640 | 2.480 | 2.545 | 2.026 | 809,938 |
| 2024-04-29 | 2.590 | 2.755 | 2.520 | 2.680 | 2.133 | 663,608 |
| 2024-04-26 | 2.650 | 2.710 | 2.580 | 2.610 | 2.077 | 762,032 |
| 2024-04-25 | 2.695 | 2.695 | 2.605 | 2.660 | 2.117 | 949,037 |
| 2024-04-24 | 2.675 | 2.710 | 2.630 | 2.700 | 2.149 | 396,138 |
| 2024-04-23 | 2.750 | 2.750 | 2.650 | 2.695 | 2.145 | 916,699 |
| 2024-04-22 | 2.750 | 2.785 | 2.680 | 2.740 | 2.181 | 799,442 |
| 2024-04-19 | 2.740 | 2.775 | 2.700 | 2.750 | 2.189 | 575,297 |
| 2024-04-18 | 2.790 | 2.800 | 2.700 | 2.740 | 2.181 | 908,890 |
| 2024-04-17 | 2.855 | 2.880 | 2.720 | 2.760 | 2.197 | 1,168,619 |
| 2024-04-16 | 2.835 | 2.865 | 2.700 | 2.845 | 2.264 | 1,266,872 |
| 2024-04-15 | 2.875 | 2.875 | 2.800 | 2.835 | 2.256 | 1,204,603 |
| 2024-04-12 | 2.850 | 2.890 | 2.840 | 2.850 | 2.268 | 1,148,778 |
| 2024-04-11 | 2.900 | 2.930 | 2.825 | 2.830 | 2.252 | 5,894,938 |
| 2024-04-10 | 3.190 | 3.200 | 3.055 | 3.080 | 2.451 | 538,704 |
| 2024-04-09 | 3.250 | 3.285 | 3.155 | 3.190 | 2.539 | 159,469 |
| 2024-04-08 | 3.160 | 3.225 | 3.140 | 3.195 | 2.543 | 184,628 |
| 2024-04-05 | 3.105 | 3.340 | 3.105 | 3.165 | 2.519 | 199,939 |
| 2024-04-04 | 3.250 | 3.250 | 3.155 | 3.170 | 2.523 | 379,119 |
| 2024-04-03 | 3.250 | 3.250 | 3.180 | 3.245 | 2.583 | 183,913 |
| 2024-04-02 | 3.120 | 3.310 | 3.055 | 3.240 | 2.579 | 1,022,083 |
| 2024-03-28 | 3.140 | 3.220 | 3.120 | 3.120 | 2.483 | 241,254 |
| 2024-03-27 | 3.060 | 3.280 | 3.060 | 3.135 | 2.495 | 550,049 |
| 2024-03-26 | 3.105 | 3.220 | 3.050 | 3.140 | 2.499 | 1,139,712 |
| 2024-03-25 | 3.130 | 3.200 | 3.080 | 3.105 | 2.471 | 521,398 |
| 2024-03-22 | 3.125 | 3.190 | 3.100 | 3.165 | 2.519 | 388,914 |
| 2024-03-21 | 3.150 | 3.200 | 3.045 | 3.140 | 2.499 | 458,793 |
| 2024-03-20 | 3.200 | 3.200 | 3.070 | 3.150 | 2.507 | 426,831 |
| 2024-03-19 | 3.335 | 3.335 | 3.215 | 3.215 | 2.559 | 230,851 |
| 2024-03-18 | 3.470 | 3.470 | 3.295 | 3.340 | 2.658 | 202,902 |
| 2024-03-15 | 3.415 | 3.500 | 3.370 | 3.470 | 2.762 | 256,428 |
| 2024-03-14 | 3.480 | 3.485 | 3.350 | 3.415 | 2.718 | 276,674 |
| 2024-03-13 | 3.445 | 3.590 | 3.310 | 3.440 | 2.738 | 428,352 |
| 2024-03-12 | 3.480 | 3.600 | 3.415 | 3.445 | 2.742 | 354,588 |
| 2024-03-11 | 3.350 | 3.495 | 3.350 | 3.420 | 2.722 | 373,072 |
| 2024-03-08 | 3.080 | 3.350 | 3.055 | 3.350 | 2.666 | 777,838 |
| 2024-03-07 | 3.070 | 3.140 | 3.035 | 3.080 | 2.451 | 189,682 |
| 2024-03-06 | 2.985 | 3.150 | 2.940 | 3.070 | 2.443 | 915,592 |
| 2024-03-05 | 2.900 | 3.200 | 2.900 | 2.985 | 2.376 | 829,560 |
| 2024-03-04 | 2.965 | 3.090 | 2.810 | 3.030 | 2.411 | 671,900 |
| 2024-03-01 | 2.950 | 2.970 | 2.910 | 2.965 | 2.360 | 508,842 |
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.