Doxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 5.970 | 6.195 | 5.750 | 6.180 | 4.918 | 314,595 |
| 2023-03-16 | 5.700 | 5.975 | 5.655 | 5.975 | 4.755 | 78,880 |
| 2023-03-15 | 5.960 | 5.960 | 5.650 | 5.800 | 4.616 | 136,331 |
| 2023-03-14 | 5.350 | 5.990 | 5.350 | 5.990 | 4.767 | 66,174 |
| 2023-03-13 | 5.990 | 5.990 | 5.395 | 5.610 | 4.465 | 212,828 |
| 2023-03-10 | 5.600 | 5.790 | 5.350 | 5.620 | 4.473 | 58,210 |
| 2023-03-09 | 5.455 | 5.900 | 5.455 | 5.795 | 4.612 | 39,567 |
| 2023-03-08 | 5.825 | 5.825 | 5.260 | 5.800 | 4.616 | 61,448 |
| 2023-03-07 | 5.600 | 5.825 | 5.600 | 5.825 | 4.636 | 44,275 |
| 2023-03-06 | 5.615 | 5.750 | 5.525 | 5.750 | 4.576 | 218,609 |
| 2023-03-03 | 5.745 | 5.750 | 5.475 | 5.750 | 4.576 | 106,755 |
| 2023-03-02 | 5.900 | 5.900 | 5.690 | 5.750 | 4.576 | 82,023 |
| 2023-03-01 | 6.000 | 6.000 | 5.730 | 5.890 | 4.688 | 105,809 |
| 2023-02-28 | 5.605 | 5.845 | 5.480 | 5.645 | 4.493 | 56,722 |
| 2023-02-27 | 5.370 | 5.610 | 5.345 | 5.605 | 4.461 | 55,799 |
| 2023-02-24 | 5.400 | 5.400 | 5.210 | 5.370 | 4.274 | 75,764 |
| 2023-02-23 | 5.220 | 5.395 | 5.205 | 5.250 | 4.178 | 54,764 |
| 2023-02-22 | 5.220 | 5.295 | 4.920 | 5.220 | 4.154 | 89,005 |
| 2023-02-21 | 5.430 | 5.470 | 5.195 | 5.220 | 4.154 | 110,805 |
| 2023-02-20 | 5.515 | 5.540 | 5.345 | 5.470 | 4.353 | 55,641 |
| 2023-02-17 | 5.790 | 5.790 | 5.310 | 5.515 | 4.389 | 208,522 |
| 2023-02-16 | 5.875 | 6.035 | 5.650 | 5.790 | 4.608 | 111,563 |
| 2023-02-15 | 5.895 | 6.100 | 5.725 | 5.875 | 4.676 | 64,802 |
| 2023-02-14 | 5.940 | 5.955 | 5.705 | 5.800 | 4.616 | 124,569 |
| 2023-02-13 | 6.100 | 6.100 | 5.805 | 5.940 | 4.727 | 163,112 |
| 2023-02-10 | 6.050 | 6.090 | 5.950 | 6.090 | 4.847 | 102,009 |
| 2023-02-09 | 5.850 | 6.200 | 5.850 | 6.050 | 4.815 | 84,524 |
| 2023-02-08 | 5.815 | 6.010 | 5.765 | 5.850 | 4.656 | 57,882 |
| 2023-02-07 | 6.285 | 6.285 | 5.785 | 5.815 | 4.628 | 91,333 |
| 2023-02-06 | 6.200 | 6.425 | 6.095 | 6.285 | 5.002 | 143,964 |
| 2023-02-03 | 6.250 | 6.395 | 6.000 | 6.200 | 4.934 | 163,020 |
| 2023-02-02 | 5.920 | 6.570 | 5.860 | 6.100 | 4.855 | 254,298 |
| 2023-02-01 | 5.745 | 6.185 | 5.745 | 5.920 | 4.712 | 151,989 |
| 2023-01-31 | 5.425 | 5.650 | 5.400 | 5.600 | 4.457 | 154,673 |
| 2023-01-30 | 5.480 | 5.780 | 5.135 | 5.430 | 4.322 | 239,807 |
| 2023-01-27 | 5.395 | 5.480 | 5.025 | 5.250 | 4.178 | 391,554 |
| 2023-01-26 | 5.400 | 5.620 | 5.180 | 5.400 | 4.298 | 111,064 |
| 2023-01-25 | 5.545 | 5.550 | 5.385 | 5.400 | 4.298 | 34,037 |
| 2023-01-24 | 5.445 | 5.640 | 5.230 | 5.545 | 4.413 | 72,324 |
| 2023-01-23 | 5.370 | 5.555 | 5.260 | 5.445 | 4.333 | 83,698 |
| 2023-01-20 | 5.510 | 5.595 | 5.120 | 5.370 | 4.274 | 133,074 |
| 2023-01-19 | 5.000 | 5.635 | 4.820 | 5.510 | 4.385 | 377,428 |
| 2023-01-18 | 4.976 | 5.015 | 4.908 | 5.010 | 3.987 | 91,608 |
| 2023-01-17 | 4.992 | 4.994 | 4.920 | 4.976 | 3.960 | 70,089 |
| 2023-01-16 | 4.948 | 5.110 | 4.900 | 4.996 | 3.976 | 384,292 |
| 2023-01-13 | 5.200 | 5.200 | 4.798 | 4.924 | 3.919 | 183,673 |
| 2023-01-12 | 5.075 | 5.195 | 5.035 | 5.150 | 4.099 | 52,658 |
| 2023-01-11 | 5.000 | 5.340 | 5.000 | 5.075 | 4.039 | 251,359 |
| 2023-01-10 | 4.948 | 5.000 | 4.940 | 5.000 | 3.979 | 321,897 |
| 2023-01-09 | 5.000 | 5.015 | 4.724 | 4.948 | 3.938 | 169,593 |
| 2023-01-05 | 4.982 | 5.030 | 4.900 | 5.000 | 3.979 | 188,691 |
| 2023-01-04 | 4.950 | 4.998 | 4.850 | 4.982 | 3.965 | 84,744 |
| 2023-01-03 | 5.000 | 5.000 | 4.876 | 4.950 | 3.940 | 43,150 |
| 2023-01-02 | 5.190 | 5.335 | 4.862 | 4.958 | 3.946 | 102,393 |
| 2022-12-30 | 4.892 | 4.892 | 4.728 | 4.860 | 3.868 | 33,026 |
| 2022-12-29 | 4.850 | 5.000 | 4.764 | 4.896 | 3.897 | 99,736 |
| 2022-12-28 | 4.840 | 5.340 | 4.680 | 4.950 | 3.940 | 202,649 |
| 2022-12-27 | 4.844 | 4.844 | 4.642 | 4.840 | 3.852 | 135,987 |
| 2022-12-23 | 4.970 | 4.970 | 4.740 | 4.902 | 3.901 | 57,344 |
| 2022-12-22 | 4.870 | 5.100 | 4.848 | 4.998 | 3.978 | 914,548 |
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.