Doxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 4.520 | 4.520 | 4.350 | 4.470 | 3.558 | 1,066,346 |
| 2023-06-15 | 4.535 | 4.705 | 4.430 | 4.520 | 3.597 | 365,401 |
| 2023-06-14 | 4.480 | 4.560 | 4.365 | 4.500 | 3.581 | 408,221 |
| 2023-06-13 | 4.690 | 4.690 | 4.270 | 4.365 | 3.474 | 1,086,822 |
| 2023-06-12 | 4.545 | 4.660 | 4.040 | 4.300 | 3.422 | 3,149,942 |
| 2023-06-09 | 4.920 | 4.920 | 4.435 | 4.665 | 3.713 | 215,499 |
| 2023-06-08 | 5.000 | 5.000 | 4.650 | 4.650 | 3.701 | 139,522 |
| 2023-06-07 | 5.150 | 5.220 | 4.840 | 5.000 | 3.979 | 236,429 |
| 2023-06-05 | 5.000 | 5.480 | 5.000 | 5.150 | 4.099 | 233,504 |
| 2023-06-02 | 4.800 | 5.190 | 4.785 | 5.000 | 3.979 | 144,937 |
| 2023-06-01 | 5.220 | 5.220 | 4.660 | 4.730 | 3.764 | 198,937 |
| 2023-05-31 | 4.895 | 5.140 | 4.795 | 4.885 | 3.888 | 97,184 |
| 2023-05-30 | 4.990 | 5.080 | 4.860 | 4.895 | 3.896 | 156,419 |
| 2023-05-29 | 5.150 | 5.200 | 4.870 | 4.990 | 3.971 | 101,646 |
| 2023-05-26 | 5.200 | 5.200 | 5.010 | 5.080 | 4.043 | 101,434 |
| 2023-05-25 | 5.430 | 5.430 | 5.110 | 5.180 | 4.123 | 97,520 |
| 2023-05-24 | 5.170 | 5.420 | 5.030 | 5.110 | 4.067 | 390,748 |
| 2023-05-23 | 5.230 | 5.290 | 5.120 | 5.170 | 4.115 | 188,953 |
| 2023-05-22 | 5.200 | 5.250 | 5.160 | 5.230 | 4.162 | 132,063 |
| 2023-05-19 | 5.190 | 5.250 | 5.000 | 5.160 | 4.107 | 120,253 |
| 2023-05-17 | 5.190 | 5.200 | 5.100 | 5.190 | 4.131 | 120,836 |
| 2023-05-16 | 5.190 | 5.500 | 5.000 | 5.200 | 4.139 | 162,570 |
| 2023-05-15 | 5.260 | 5.290 | 5.150 | 5.190 | 4.131 | 125,917 |
| 2023-05-12 | 5.240 | 5.420 | 5.120 | 5.240 | 4.170 | 265,134 |
| 2023-05-11 | 5.540 | 5.540 | 5.150 | 5.240 | 4.170 | 995,005 |
| 2023-05-10 | 5.000 | 5.550 | 5.000 | 5.530 | 4.401 | 301,831 |
| 2023-05-09 | 5.200 | 5.200 | 4.900 | 5.000 | 3.979 | 322,419 |
| 2023-05-08 | 5.520 | 5.520 | 4.950 | 5.160 | 4.107 | 316,634 |
| 2023-05-05 | 5.330 | 5.330 | 5.080 | 5.140 | 4.091 | 38,670 |
| 2023-05-04 | 5.710 | 5.710 | 5.050 | 5.090 | 4.051 | 98,283 |
| 2023-05-03 | 5.090 | 5.250 | 5.040 | 5.140 | 4.091 | 166,157 |
| 2023-05-02 | 5.090 | 5.500 | 5.040 | 5.150 | 4.099 | 142,255 |
| 2023-04-28 | 5.170 | 5.390 | 4.800 | 5.090 | 4.051 | 288,856 |
| 2023-04-27 | 5.520 | 5.790 | 5.000 | 5.180 | 4.123 | 457,349 |
| 2023-04-26 | 5.770 | 5.900 | 5.410 | 5.500 | 4.377 | 438,196 |
| 2023-04-25 | 5.180 | 6.270 | 5.180 | 5.710 | 4.544 | 1,590,442 |
| 2023-04-24 | 6.050 | 6.050 | 5.800 | 5.990 | 4.767 | 105,815 |
| 2023-04-21 | 5.960 | 5.960 | 5.860 | 5.960 | 4.743 | 18,781 |
| 2023-04-20 | 5.940 | 6.000 | 5.860 | 5.960 | 4.743 | 41,179 |
| 2023-04-19 | 6.000 | 6.040 | 5.800 | 5.940 | 4.727 | 30,296 |
| 2023-04-18 | 5.900 | 6.050 | 5.800 | 6.000 | 4.775 | 66,482 |
| 2023-04-17 | 6.000 | 6.120 | 5.850 | 5.900 | 4.696 | 99,099 |
| 2023-04-14 | 5.780 | 6.100 | 5.780 | 5.950 | 4.735 | 35,367 |
| 2023-04-13 | 6.000 | 6.000 | 5.430 | 5.780 | 4.600 | 110,668 |
| 2023-04-12 | 5.990 | 6.000 | 5.910 | 6.000 | 4.775 | 28,936 |
| 2023-04-11 | 6.040 | 6.040 | 5.900 | 5.990 | 4.767 | 74,836 |
| 2023-04-06 | 6.040 | 6.040 | 5.940 | 6.040 | 4.807 | 12,509 |
| 2023-04-05 | 5.920 | 6.040 | 5.920 | 6.040 | 4.807 | 27,536 |
| 2023-04-04 | 6.040 | 6.040 | 5.920 | 5.960 | 4.743 | 41,285 |
| 2023-04-03 | 6.140 | 6.140 | 5.890 | 6.000 | 4.775 | 76,818 |
| 2023-03-31 | 5.890 | 5.995 | 5.850 | 5.960 | 4.743 | 82,079 |
| 2023-03-30 | 5.950 | 6.070 | 5.910 | 5.950 | 4.735 | 144,016 |
| 2023-03-29 | 5.875 | 5.985 | 5.875 | 5.950 | 4.735 | 69,133 |
| 2023-03-28 | 5.990 | 5.990 | 5.860 | 5.875 | 4.676 | 22,703 |
| 2023-03-27 | 6.000 | 6.045 | 5.850 | 5.990 | 4.767 | 156,661 |
| 2023-03-24 | 5.900 | 6.095 | 5.850 | 6.000 | 4.775 | 162,532 |
| 2023-03-23 | 5.895 | 5.900 | 5.850 | 5.900 | 4.696 | 59,629 |
| 2023-03-22 | 5.940 | 5.945 | 5.850 | 5.900 | 4.696 | 65,645 |
| 2023-03-21 | 6.000 | 6.100 | 5.840 | 5.940 | 4.727 | 128,005 |
| 2023-03-20 | 6.100 | 6.100 | 5.905 | 6.000 | 4.775 | 128,269 |
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.