Doxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	3.420	3.420	3.135	3.200	2.547	120,875
2023-12-01	3.245	3.250	3.155	3.240	2.579	73,024
2023-11-30	3.270	3.425	3.205	3.245	2.583	63,749
2023-11-29	3.270	3.285	3.225	3.270	2.603	68,618
2023-11-28	3.250	3.295	3.210	3.270	2.603	138,229
2023-11-27	3.370	3.370	3.240	3.295	2.622	128,549
2023-11-24	3.435	3.435	3.285	3.370	2.682	127,973
2023-11-23	3.400	3.555	3.265	3.435	2.734	251,463
2023-11-22	3.630	3.630	3.310	3.400	2.706	257,432
2023-11-21	3.590	3.590	3.460	3.515	2.797	98,543
2023-11-20	3.710	3.725	3.455	3.610	2.873	293,528
2023-11-17	3.645	3.755	3.620	3.710	2.953	66,140
2023-11-16	3.660	3.670	3.540	3.645	2.901	73,027
2023-11-15	3.750	3.750	3.610	3.695	2.941	120,493
2023-11-14	3.640	3.785	3.530	3.740	2.977	232,061
2023-11-13	3.625	3.820	3.605	3.640	2.897	282,903
2023-11-10	3.625	3.625	3.430	3.625	2.885	191,251
2023-11-09	3.600	3.650	3.455	3.625	2.885	282,574
2023-11-08	3.280	3.700	3.225	3.660	2.913	379,569
2023-11-07	3.130	3.280	3.130	3.280	2.610	243,079
2023-11-06	3.190	3.190	3.140	3.150	2.507	53,346
2023-11-03	3.050	3.180	3.025	3.135	2.495	113,050
2023-11-02	3.000	3.180	3.000	3.025	2.408	350,638
2023-11-01	3.000	3.235	2.960	3.000	2.388	221,624
2023-10-31	3.000	3.250	2.950	3.000	2.388	465,358
2023-10-30	2.810	3.150	2.810	3.000	2.388	197,574
2023-10-27	2.800	2.855	2.780	2.810	2.236	81,296
2023-10-26	2.910	2.980	2.650	2.800	2.228	1,170,057
2023-10-25	3.050	3.100	2.870	2.910	2.316	221,688
2023-10-24	3.240	3.240	3.045	3.100	2.467	84,455
2023-10-23	3.015	3.410	3.015	3.300	2.626	163,179
2023-10-20	3.260	3.265	2.965	3.015	2.400	290,259
2023-10-19	3.015	3.260	2.990	3.260	2.595	286,368
2023-10-18	2.940	3.105	2.925	3.015	2.400	234,645
2023-10-17	2.935	2.940	2.845	2.940	2.340	198,233
2023-10-16	2.875	2.970	2.875	2.940	2.340	200,738
2023-10-13	2.885	2.885	2.800	2.870	2.284	257,231
2023-10-12	3.200	3.200	2.860	2.885	2.296	490,302
2023-10-11	2.960	3.040	2.900	2.955	2.352	299,611
2023-10-10	2.900	3.175	2.900	2.960	2.356	537,627
2023-10-09	2.930	2.930	2.835	2.835	2.256	309,206
2023-10-06	2.900	2.935	2.845	2.935	2.336	221,086
2023-10-05	2.700	2.945	2.700	2.875	2.288	205,922
2023-10-04	2.690	2.885	2.690	2.810	2.236	339,703
2023-10-03	2.665	2.780	2.665	2.690	2.141	497,679
2023-10-02	2.840	2.840	2.660	2.700	2.149	1,050,064
2023-09-29	2.800	2.910	2.760	2.850	2.268	429,954
2023-09-28	2.760	2.800	2.755	2.800	2.228	415,881
2023-09-27	2.800	2.840	2.760	2.800	2.228	487,373
2023-09-26	2.780	2.890	2.775	2.800	2.228	304,169
2023-09-25	2.815	2.980	2.775	2.800	2.228	611,318
2023-09-22	2.800	2.885	2.770	2.840	2.260	384,305
2023-09-21	2.800	2.880	2.785	2.800	2.228	263,131
2023-09-20	2.800	2.930	2.780	2.885	2.296	996,850
2023-09-19	2.985	2.985	2.770	2.840	2.260	1,093,595
2023-09-18	3.165	3.235	2.990	3.000	2.388	724,801
2023-09-15	3.250	3.290	3.165	3.200	2.547	276,997
2023-09-14	3.245	3.355	3.205	3.260	2.595	98,275
2023-09-13	3.295	3.500	3.200	3.250	2.587	409,900
2023-09-12	3.315	3.470	3.280	3.295	2.622	127,386

← NewerPage 13 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.