Doxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2.995 | 2.995 | 2.930 | 2.950 | 2.348 | 250,326 |
| 2024-02-28 | 3.100 | 3.100 | 2.960 | 2.995 | 2.384 | 244,046 |
| 2024-02-27 | 3.000 | 3.100 | 3.000 | 3.100 | 2.467 | 172,334 |
| 2024-02-26 | 3.050 | 3.060 | 2.980 | 3.035 | 2.415 | 238,147 |
| 2024-02-23 | 3.100 | 3.225 | 3.035 | 3.050 | 2.427 | 298,435 |
| 2024-02-22 | 3.160 | 3.185 | 3.000 | 3.100 | 2.467 | 1,253,210 |
| 2024-02-21 | 3.140 | 3.225 | 3.085 | 3.190 | 2.539 | 54,742 |
| 2024-02-20 | 3.350 | 3.350 | 3.105 | 3.140 | 2.499 | 856,767 |
| 2024-02-19 | 3.275 | 3.350 | 3.195 | 3.250 | 2.587 | 442,536 |
| 2024-02-16 | 3.230 | 3.370 | 3.180 | 3.275 | 2.606 | 273,862 |
| 2024-02-15 | 3.065 | 3.260 | 2.900 | 3.185 | 2.535 | 1,378,315 |
| 2024-02-14 | 3.030 | 3.070 | 2.950 | 3.065 | 2.439 | 226,371 |
| 2024-02-13 | 2.985 | 3.075 | 2.910 | 3.030 | 2.411 | 458,719 |
| 2024-02-12 | 3.005 | 3.045 | 2.900 | 2.990 | 2.380 | 472,642 |
| 2024-02-09 | 3.030 | 3.075 | 2.950 | 3.045 | 2.423 | 259,946 |
| 2024-02-08 | 3.050 | 3.050 | 3.015 | 3.025 | 2.408 | 106,347 |
| 2024-02-07 | 3.015 | 3.200 | 3.015 | 3.030 | 2.411 | 162,435 |
| 2024-02-06 | 3.020 | 3.130 | 3.020 | 3.100 | 2.467 | 231,233 |
| 2024-02-05 | 3.135 | 3.140 | 3.020 | 3.020 | 2.404 | 278,702 |
| 2024-02-02 | 3.245 | 3.260 | 3.135 | 3.140 | 2.499 | 140,270 |
| 2024-02-01 | 3.150 | 3.280 | 3.150 | 3.200 | 2.547 | 284,503 |
| 2024-01-31 | 3.225 | 3.225 | 3.160 | 3.200 | 2.547 | 128,987 |
| 2024-01-30 | 3.210 | 3.270 | 3.175 | 3.225 | 2.567 | 233,393 |
| 2024-01-29 | 3.370 | 3.450 | 3.180 | 3.275 | 2.606 | 389,219 |
| 2024-01-26 | 3.335 | 3.475 | 3.250 | 3.365 | 2.678 | 428,820 |
| 2024-01-25 | 3.280 | 3.405 | 3.260 | 3.400 | 2.706 | 555,070 |
| 2024-01-24 | 3.235 | 3.315 | 3.160 | 3.260 | 2.595 | 402,246 |
| 2024-01-23 | 3.165 | 3.240 | 3.150 | 3.235 | 2.575 | 157,934 |
| 2024-01-22 | 3.250 | 3.300 | 3.130 | 3.245 | 2.583 | 380,895 |
| 2024-01-19 | 3.250 | 3.265 | 3.145 | 3.195 | 2.543 | 99,260 |
| 2024-01-18 | 3.195 | 3.200 | 3.125 | 3.200 | 2.547 | 119,989 |
| 2024-01-17 | 3.320 | 3.320 | 3.125 | 3.200 | 2.547 | 376,085 |
| 2024-01-16 | 3.225 | 3.380 | 3.215 | 3.240 | 2.579 | 205,068 |
| 2024-01-15 | 3.250 | 3.300 | 3.170 | 3.250 | 2.587 | 240,558 |
| 2024-01-12 | 3.220 | 3.335 | 3.180 | 3.255 | 2.591 | 339,047 |
| 2024-01-11 | 3.350 | 3.370 | 3.225 | 3.275 | 2.606 | 227,214 |
| 2024-01-10 | 3.375 | 3.395 | 3.290 | 3.370 | 2.682 | 114,111 |
| 2024-01-09 | 3.390 | 3.395 | 3.310 | 3.380 | 2.690 | 67,643 |
| 2024-01-08 | 3.365 | 3.400 | 3.315 | 3.390 | 2.698 | 89,534 |
| 2024-01-05 | 3.400 | 3.400 | 3.280 | 3.360 | 2.674 | 67,654 |
| 2024-01-04 | 3.270 | 3.405 | 3.270 | 3.400 | 2.706 | 156,427 |
| 2024-01-03 | 3.415 | 3.450 | 3.230 | 3.270 | 2.603 | 298,307 |
| 2024-01-02 | 3.450 | 3.480 | 3.375 | 3.415 | 2.718 | 52,037 |
| 2023-12-29 | 3.500 | 3.560 | 3.320 | 3.405 | 2.710 | 403,919 |
| 2023-12-28 | 3.440 | 3.500 | 3.335 | 3.500 | 2.786 | 447,920 |
| 2023-12-27 | 3.195 | 3.460 | 3.170 | 3.445 | 2.742 | 513,675 |
| 2023-12-22 | 3.200 | 3.265 | 3.140 | 3.195 | 2.543 | 177,236 |
| 2023-12-21 | 3.190 | 3.270 | 3.130 | 3.200 | 2.547 | 1,212,523 |
| 2023-12-20 | 3.100 | 3.315 | 3.080 | 3.230 | 2.571 | 1,680,082 |
| 2023-12-19 | 2.945 | 3.125 | 2.945 | 3.055 | 2.431 | 259,531 |
| 2023-12-18 | 3.240 | 3.240 | 2.695 | 2.945 | 2.344 | 837,682 |
| 2023-12-15 | 3.100 | 3.240 | 3.075 | 3.120 | 2.483 | 223,344 |
| 2023-12-14 | 3.030 | 3.170 | 3.030 | 3.100 | 2.467 | 192,430 |
| 2023-12-13 | 3.090 | 3.090 | 2.960 | 3.000 | 2.388 | 136,009 |
| 2023-12-12 | 3.120 | 3.120 | 2.990 | 3.105 | 2.471 | 485,472 |
| 2023-12-11 | 3.180 | 3.360 | 3.060 | 3.125 | 2.487 | 399,667 |
| 2023-12-08 | 3.300 | 3.380 | 3.130 | 3.180 | 2.531 | 296,214 |
| 2023-12-07 | 3.400 | 3.400 | 3.250 | 3.310 | 2.634 | 255,613 |
| 2023-12-06 | 3.240 | 3.450 | 3.235 | 3.450 | 2.746 | 86,279 |
| 2023-12-05 | 3.185 | 3.330 | 3.110 | 3.240 | 2.579 | 148,334 |
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.