Doxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.400 | 3.500 | 3.310 | 3.380 | 2.690 | 154,298 |
| 2023-09-08 | 3.370 | 3.500 | 3.250 | 3.400 | 2.706 | 864,769 |
| 2023-09-07 | 3.690 | 3.690 | 3.350 | 3.370 | 2.682 | 516,118 |
| 2023-09-06 | 3.545 | 3.750 | 3.410 | 3.710 | 2.953 | 174,047 |
| 2023-09-05 | 3.700 | 3.700 | 3.385 | 3.550 | 2.825 | 895,261 |
| 2023-09-04 | 3.510 | 3.850 | 3.215 | 3.790 | 3.016 | 1,301,973 |
| 2023-09-01 | 3.540 | 3.670 | 3.440 | 3.510 | 2.794 | 865,806 |
| 2023-08-31 | 3.505 | 3.620 | 3.390 | 3.455 | 2.750 | 673,101 |
| 2023-08-30 | 3.700 | 3.710 | 3.415 | 3.510 | 2.794 | 381,765 |
| 2023-08-29 | 3.745 | 3.800 | 3.515 | 3.610 | 2.873 | 304,701 |
| 2023-08-28 | 3.900 | 3.900 | 3.680 | 3.740 | 2.977 | 214,142 |
| 2023-08-25 | 3.740 | 3.900 | 3.740 | 3.900 | 3.104 | 79,588 |
| 2023-08-24 | 3.750 | 3.945 | 3.630 | 3.845 | 3.060 | 289,420 |
| 2023-08-23 | 3.835 | 3.985 | 3.700 | 3.750 | 2.985 | 290,700 |
| 2023-08-22 | 3.750 | 3.890 | 3.700 | 3.835 | 3.052 | 153,133 |
| 2023-08-21 | 3.700 | 3.940 | 3.695 | 3.805 | 3.028 | 153,738 |
| 2023-08-18 | 3.765 | 3.875 | 3.760 | 3.765 | 2.996 | 388,561 |
| 2023-08-17 | 3.850 | 3.885 | 3.690 | 3.765 | 2.996 | 333,614 |
| 2023-08-16 | 3.900 | 4.025 | 3.800 | 3.885 | 3.092 | 401,533 |
| 2023-08-15 | 3.910 | 3.970 | 3.830 | 3.945 | 3.140 | 151,214 |
| 2023-08-14 | 4.000 | 4.055 | 3.905 | 3.910 | 3.112 | 450,153 |
| 2023-08-11 | 4.065 | 4.065 | 3.955 | 4.045 | 3.219 | 158,409 |
| 2023-08-10 | 4.100 | 4.135 | 3.860 | 4.065 | 3.235 | 642,632 |
| 2023-08-09 | 4.110 | 4.160 | 4.030 | 4.100 | 3.263 | 102,228 |
| 2023-08-08 | 4.090 | 4.165 | 4.000 | 4.110 | 3.271 | 384,929 |
| 2023-08-07 | 4.050 | 4.165 | 3.950 | 4.090 | 3.255 | 614,569 |
| 2023-08-04 | 3.930 | 4.200 | 3.930 | 4.020 | 3.199 | 184,769 |
| 2023-08-03 | 4.140 | 4.200 | 4.060 | 4.150 | 3.303 | 201,482 |
| 2023-08-02 | 4.035 | 4.200 | 4.000 | 4.135 | 3.291 | 203,643 |
| 2023-08-01 | 4.170 | 4.180 | 4.020 | 4.025 | 3.203 | 45,416 |
| 2023-07-31 | 4.110 | 4.250 | 4.020 | 4.210 | 3.351 | 129,694 |
| 2023-07-28 | 4.045 | 4.100 | 3.950 | 4.100 | 3.263 | 149,724 |
| 2023-07-27 | 4.250 | 4.250 | 3.990 | 4.045 | 3.219 | 299,511 |
| 2023-07-26 | 4.160 | 4.295 | 4.070 | 4.110 | 3.271 | 163,500 |
| 2023-07-25 | 4.030 | 4.270 | 4.030 | 4.170 | 3.319 | 157,394 |
| 2023-07-24 | 4.000 | 4.230 | 4.000 | 4.135 | 3.291 | 447,484 |
| 2023-07-21 | 4.110 | 4.280 | 4.100 | 4.130 | 3.287 | 480,562 |
| 2023-07-20 | 4.250 | 4.340 | 4.110 | 4.110 | 3.271 | 278,550 |
| 2023-07-19 | 3.900 | 4.370 | 3.900 | 4.215 | 3.355 | 893,971 |
| 2023-07-18 | 3.990 | 4.035 | 3.780 | 3.880 | 3.088 | 487,277 |
| 2023-07-17 | 3.845 | 3.995 | 3.760 | 3.990 | 3.176 | 996,153 |
| 2023-07-14 | 3.800 | 4.040 | 3.650 | 3.865 | 3.076 | 553,603 |
| 2023-07-13 | 3.825 | 3.890 | 3.720 | 3.800 | 3.024 | 249,261 |
| 2023-07-12 | 3.890 | 3.945 | 3.785 | 3.825 | 3.044 | 549,636 |
| 2023-07-11 | 3.770 | 3.900 | 3.750 | 3.890 | 3.096 | 1,273,755 |
| 2023-07-10 | 3.770 | 3.825 | 3.685 | 3.770 | 3.000 | 1,228,127 |
| 2023-07-07 | 3.950 | 3.980 | 3.700 | 3.770 | 3.000 | 2,655,851 |
| 2023-07-06 | 3.920 | 3.930 | 3.790 | 3.875 | 3.084 | 580,933 |
| 2023-07-05 | 3.945 | 4.000 | 3.850 | 3.945 | 3.140 | 589,951 |
| 2023-07-04 | 3.955 | 3.980 | 3.850 | 3.885 | 3.092 | 1,111,119 |
| 2023-07-03 | 3.880 | 4.140 | 3.875 | 3.980 | 3.168 | 990,973 |
| 2023-06-30 | 3.755 | 3.950 | 3.755 | 3.925 | 3.124 | 470,011 |
| 2023-06-29 | 3.990 | 4.000 | 3.885 | 3.975 | 3.164 | 447,673 |
| 2023-06-28 | 4.105 | 4.120 | 3.920 | 3.990 | 3.176 | 537,851 |
| 2023-06-27 | 4.090 | 4.400 | 4.000 | 4.100 | 3.263 | 185,860 |
| 2023-06-26 | 4.300 | 4.300 | 4.050 | 4.090 | 3.255 | 494,838 |
| 2023-06-22 | 4.325 | 4.385 | 4.120 | 4.300 | 3.422 | 136,725 |
| 2023-06-21 | 4.295 | 4.380 | 4.195 | 4.330 | 3.446 | 69,909 |
| 2023-06-20 | 4.345 | 4.400 | 4.200 | 4.295 | 3.418 | 304,064 |
| 2023-06-19 | 4.470 | 4.470 | 4.275 | 4.345 | 3.458 | 241,249 |
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.