Doxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.820 | 4.982 | 4.690 | 4.870 | 3.876 | 83,674 |
| 2022-12-20 | 5.000 | 5.000 | 4.502 | 4.820 | 3.836 | 58,596 |
| 2022-12-19 | 4.820 | 4.952 | 4.720 | 4.770 | 3.796 | 56,426 |
| 2022-12-16 | 4.892 | 4.994 | 4.702 | 4.914 | 3.911 | 106,966 |
| 2022-12-15 | 4.998 | 5.000 | 4.656 | 4.988 | 3.970 | 590,388 |
| 2022-12-14 | 4.998 | 5.000 | 4.770 | 5.000 | 3.979 | 205,637 |
| 2022-12-13 | 4.980 | 5.000 | 4.816 | 5.000 | 3.979 | 112,161 |
| 2022-12-12 | 4.898 | 5.000 | 4.864 | 4.980 | 3.963 | 151,027 |
| 2022-12-09 | 5.000 | 5.000 | 4.830 | 4.898 | 3.898 | 67,665 |
| 2022-12-08 | 5.050 | 5.050 | 4.926 | 5.040 | 4.011 | 61,555 |
| 2022-12-07 | 5.050 | 5.050 | 4.896 | 5.050 | 4.019 | 167,044 |
| 2022-12-06 | 4.920 | 5.560 | 4.864 | 5.050 | 4.019 | 551,234 |
| 2022-12-05 | 4.970 | 5.000 | 4.802 | 4.960 | 3.948 | 200,038 |
| 2022-12-02 | 4.542 | 5.000 | 4.412 | 4.970 | 3.955 | 353,808 |
| 2022-12-01 | 4.880 | 5.000 | 4.348 | 4.678 | 3.723 | 325,701 |
| 2022-11-30 | 4.864 | 4.962 | 4.640 | 4.880 | 3.884 | 119,298 |
| 2022-11-29 | 4.976 | 4.976 | 4.740 | 4.864 | 3.871 | 12,251 |
| 2022-11-28 | 4.900 | 5.000 | 4.742 | 4.986 | 3.968 | 155,815 |
| 2022-11-25 | 4.988 | 5.020 | 4.700 | 4.900 | 3.900 | 747,577 |
| 2022-11-24 | 4.872 | 4.880 | 4.740 | 4.820 | 3.836 | 80,351 |
| 2022-11-23 | 4.998 | 4.998 | 4.700 | 4.988 | 3.970 | 204,299 |
| 2022-11-22 | 4.964 | 4.998 | 4.722 | 4.998 | 3.978 | 194,009 |
| 2022-11-21 | 5.195 | 5.195 | 4.706 | 4.898 | 3.898 | 1,812,860 |
| 2022-11-18 | 5.400 | 5.445 | 5.075 | 5.200 | 4.139 | 347,052 |
| 2022-11-17 | 5.480 | 5.525 | 5.350 | 5.400 | 4.298 | 53,022 |
| 2022-11-16 | 5.300 | 5.650 | 5.295 | 5.500 | 4.377 | 153,429 |
| 2022-11-15 | 5.785 | 5.785 | 5.235 | 5.550 | 4.417 | 188,791 |
| 2022-11-14 | 5.660 | 5.835 | 5.630 | 5.785 | 4.604 | 59,576 |
| 2022-11-11 | 5.800 | 5.895 | 5.720 | 5.835 | 4.644 | 108,367 |
| 2022-11-10 | 5.780 | 5.890 | 5.600 | 5.890 | 4.688 | 77,451 |
| 2022-11-09 | 5.845 | 5.845 | 5.650 | 5.780 | 4.600 | 53,888 |
| 2022-11-08 | 5.815 | 5.895 | 5.600 | 5.845 | 4.652 | 27,134 |
| 2022-11-07 | 5.940 | 6.055 | 5.800 | 5.815 | 4.628 | 56,509 |
| 2022-11-04 | 5.920 | 5.975 | 5.865 | 5.935 | 4.723 | 9,328 |
| 2022-11-03 | 6.050 | 6.170 | 5.700 | 5.920 | 4.712 | 31,943 |
| 2022-11-02 | 5.805 | 5.875 | 5.750 | 5.750 | 4.576 | 42,293 |
| 2022-11-01 | 6.110 | 6.170 | 5.805 | 5.805 | 4.620 | 193,003 |
| 2022-10-31 | 5.840 | 6.440 | 5.840 | 5.920 | 4.712 | 73,091 |
| 2022-10-28 | 6.480 | 6.480 | 5.800 | 5.840 | 4.648 | 52,296 |
| 2022-10-27 | 6.550 | 6.700 | 5.680 | 5.900 | 4.696 | 390,356 |
| 2022-10-26 | 6.640 | 6.640 | 5.975 | 6.200 | 4.934 | 93,497 |
| 2022-10-25 | 6.700 | 6.840 | 6.425 | 6.545 | 5.209 | 104,872 |
| 2022-10-24 | 6.800 | 7.790 | 6.285 | 6.450 | 5.133 | 2,196,481 |
| 2022-10-21 | 6.040 | 6.280 | 6.010 | 6.100 | 4.855 | 53,979 |
| 2022-10-20 | 6.150 | 6.150 | 5.905 | 6.140 | 4.887 | 54,170 |
| 2022-10-19 | 6.170 | 6.245 | 6.000 | 6.150 | 4.895 | 78,406 |
| 2022-10-18 | 6.300 | 6.480 | 6.120 | 6.255 | 4.978 | 64,571 |
| 2022-10-17 | 6.385 | 6.385 | 6.070 | 6.300 | 5.014 | 12,898 |
| 2022-10-14 | 6.300 | 6.300 | 6.090 | 6.260 | 4.982 | 33,879 |
| 2022-10-13 | 6.320 | 6.345 | 6.100 | 6.315 | 5.026 | 53,324 |
| 2022-10-12 | 6.300 | 6.480 | 6.050 | 6.320 | 5.030 | 45,790 |
| 2022-10-11 | 6.160 | 6.550 | 6.000 | 6.300 | 5.014 | 152,297 |
| 2022-10-10 | 6.180 | 6.180 | 5.930 | 6.160 | 4.903 | 22,233 |
| 2022-10-07 | 6.160 | 6.460 | 5.960 | 6.180 | 4.918 | 303,079 |
| 2022-10-06 | 5.945 | 6.335 | 5.945 | 6.160 | 4.903 | 185,227 |
| 2022-10-05 | 6.150 | 6.275 | 5.900 | 5.945 | 4.731 | 115,573 |
| 2022-10-04 | 6.000 | 6.380 | 5.800 | 6.130 | 4.879 | 151,403 |
| 2022-10-03 | 5.890 | 6.135 | 5.705 | 5.900 | 4.696 | 132,530 |
| 2022-09-30 | 6.015 | 6.015 | 5.815 | 5.940 | 4.727 | 53,086 |
| 2022-09-29 | 5.880 | 6.100 | 5.600 | 6.015 | 4.787 | 169,349 |
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.