Doxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 5.960 | 6.015 | 5.505 | 5.880 | 4.680 | 52,972 |
| 2022-09-27 | 5.700 | 5.965 | 5.400 | 5.965 | 4.747 | 159,736 |
| 2022-09-26 | 6.350 | 6.350 | 5.500 | 5.700 | 4.536 | 305,708 |
| 2022-09-23 | 6.520 | 6.645 | 6.165 | 6.395 | 5.090 | 132,483 |
| 2022-09-22 | 6.225 | 6.655 | 6.055 | 6.520 | 5.189 | 251,355 |
| 2022-09-21 | 6.325 | 6.445 | 6.075 | 6.225 | 4.954 | 71,373 |
| 2022-09-20 | 6.395 | 6.600 | 6.000 | 6.325 | 5.034 | 157,263 |
| 2022-09-19 | 6.050 | 6.200 | 6.050 | 6.200 | 4.934 | 30,112 |
| 2022-09-16 | 6.280 | 6.280 | 5.715 | 6.015 | 4.787 | 60,483 |
| 2022-09-15 | 5.570 | 6.600 | 5.500 | 6.600 | 5.253 | 153,266 |
| 2022-09-14 | 5.720 | 5.720 | 5.500 | 5.570 | 4.433 | 110,263 |
| 2022-09-13 | 5.870 | 5.935 | 5.555 | 5.715 | 4.548 | 25,211 |
| 2022-09-12 | 5.695 | 5.895 | 5.625 | 5.870 | 4.672 | 33,397 |
| 2022-09-09 | 5.680 | 6.010 | 5.680 | 5.895 | 4.692 | 32,675 |
| 2022-09-08 | 5.950 | 5.950 | 5.600 | 5.680 | 4.521 | 44,318 |
| 2022-09-07 | 5.725 | 5.775 | 5.600 | 5.730 | 4.560 | 50,627 |
| 2022-09-06 | 6.170 | 6.180 | 5.700 | 5.775 | 4.596 | 102,801 |
| 2022-09-05 | 6.330 | 6.330 | 6.000 | 6.170 | 4.910 | 41,393 |
| 2022-09-02 | 6.600 | 6.725 | 6.050 | 6.330 | 5.038 | 89,971 |
| 2022-09-01 | 6.780 | 6.780 | 6.305 | 6.600 | 5.253 | 111,875 |
| 2022-08-31 | 6.530 | 6.745 | 6.465 | 6.720 | 5.348 | 210,770 |
| 2022-08-30 | 6.580 | 6.780 | 6.460 | 6.530 | 5.197 | 91,114 |
| 2022-08-29 | 6.480 | 6.630 | 6.225 | 6.500 | 5.173 | 149,003 |
| 2022-08-26 | 6.590 | 6.590 | 6.240 | 6.480 | 5.157 | 180,545 |
| 2022-08-25 | 6.300 | 6.465 | 6.160 | 6.310 | 5.022 | 46,016 |
| 2022-08-24 | 6.500 | 6.710 | 6.080 | 6.295 | 5.010 | 225,680 |
| 2022-08-23 | 6.285 | 6.440 | 6.150 | 6.435 | 5.121 | 243,663 |
| 2022-08-22 | 6.515 | 6.515 | 6.015 | 6.280 | 4.998 | 165,693 |
| 2022-08-19 | 7.095 | 7.095 | 6.490 | 6.515 | 5.185 | 267,079 |
| 2022-08-18 | 6.960 | 7.095 | 6.780 | 7.095 | 5.647 | 301,412 |
| 2022-08-17 | 7.165 | 7.165 | 6.630 | 7.020 | 5.587 | 272,934 |
| 2022-08-16 | 6.970 | 7.200 | 6.670 | 7.170 | 5.706 | 535,543 |
| 2022-08-15 | 7.095 | 7.240 | 6.550 | 6.965 | 5.543 | 280,267 |
| 2022-08-12 | 6.500 | 6.950 | 6.320 | 6.860 | 5.460 | 412,673 |
| 2022-08-11 | 6.575 | 6.575 | 6.280 | 6.500 | 5.173 | 407,834 |
| 2022-08-10 | 6.595 | 6.595 | 6.265 | 6.575 | 5.233 | 174,764 |
| 2022-08-09 | 6.565 | 6.600 | 6.295 | 6.595 | 5.249 | 164,959 |
| 2022-08-08 | 6.600 | 6.860 | 6.240 | 6.600 | 5.253 | 615,071 |
| 2022-08-05 | 6.575 | 6.790 | 6.445 | 6.600 | 5.253 | 586,368 |
| 2022-08-04 | 6.400 | 6.580 | 6.400 | 6.580 | 5.237 | 195,699 |
| 2022-08-03 | 6.340 | 6.615 | 6.340 | 6.435 | 5.121 | 384,185 |
| 2022-08-02 | 6.440 | 6.495 | 6.250 | 6.340 | 5.046 | 79,982 |
| 2022-08-01 | 6.790 | 6.790 | 6.310 | 6.420 | 5.109 | 344,059 |
| 2022-07-29 | 6.500 | 6.675 | 6.300 | 6.450 | 5.133 | 235,132 |
| 2022-07-28 | 6.470 | 6.500 | 6.150 | 6.300 | 5.014 | 103,635 |
| 2022-07-27 | 6.405 | 6.475 | 6.200 | 6.355 | 5.058 | 189,607 |
| 2022-07-26 | 6.500 | 6.580 | 6.240 | 6.405 | 5.098 | 136,350 |
| 2022-07-25 | 6.050 | 6.570 | 6.050 | 6.375 | 5.074 | 513,588 |
| 2022-07-22 | 6.695 | 7.190 | 6.055 | 6.475 | 5.153 | 536,901 |
| 2022-07-21 | 6.635 | 6.695 | 6.290 | 6.695 | 5.328 | 136,606 |
| 2022-07-20 | 5.690 | 6.940 | 5.675 | 6.640 | 5.285 | 477,309 |
| 2022-07-19 | 5.800 | 5.800 | 5.350 | 5.690 | 4.528 | 76,078 |
| 2022-07-18 | 5.305 | 5.665 | 5.155 | 5.645 | 4.493 | 204,877 |
| 2022-07-15 | 5.880 | 5.880 | 5.300 | 5.305 | 4.222 | 182,658 |
| 2022-07-14 | 6.065 | 6.180 | 5.650 | 5.700 | 4.536 | 90,633 |
| 2022-07-13 | 5.945 | 6.075 | 5.900 | 5.980 | 4.759 | 27,548 |
| 2022-07-12 | 6.100 | 6.150 | 5.920 | 5.995 | 4.771 | 68,889 |
| 2022-07-11 | 5.970 | 6.150 | 5.945 | 5.995 | 4.771 | 127,266 |
| 2022-07-08 | 6.090 | 6.175 | 5.925 | 5.970 | 4.751 | 52,247 |
| 2022-07-07 | 6.060 | 6.165 | 5.765 | 6.085 | 4.843 | 341,136 |
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.