Doxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 6.060 | 6.165 | 5.765 | 6.085 | 4.843 | 341,136 |
| 2022-07-06 | 6.080 | 6.080 | 5.700 | 5.995 | 4.771 | 594,734 |
| 2022-07-05 | 5.580 | 6.300 | 5.475 | 6.100 | 4.855 | 761,714 |
| 2022-07-04 | 5.340 | 5.710 | 5.110 | 5.580 | 4.441 | 372,800 |
| 2022-07-01 | 5.405 | 5.625 | 5.110 | 5.340 | 4.250 | 87,609 |
| 2022-06-30 | 5.790 | 5.790 | 5.105 | 5.400 | 4.298 | 147,383 |
| 2022-06-29 | 6.000 | 6.000 | 5.300 | 5.440 | 4.330 | 196,746 |
| 2022-06-28 | 6.100 | 6.100 | 5.495 | 5.600 | 4.457 | 59,977 |
| 2022-06-27 | 5.970 | 6.200 | 5.860 | 5.945 | 4.731 | 149,194 |
| 2022-06-23 | 6.200 | 6.200 | 5.860 | 5.970 | 4.751 | 54,444 |
| 2022-06-22 | 5.700 | 5.900 | 5.400 | 5.800 | 4.616 | 350,732 |
| 2022-06-21 | 6.015 | 6.195 | 5.655 | 5.705 | 4.540 | 129,201 |
| 2022-06-20 | 5.650 | 6.015 | 5.555 | 6.015 | 4.787 | 210,981 |
| 2022-06-17 | 5.750 | 5.840 | 5.515 | 5.650 | 4.497 | 91,361 |
| 2022-06-16 | 5.850 | 6.095 | 5.750 | 5.750 | 4.576 | 198,352 |
| 2022-06-15 | 6.030 | 6.400 | 5.735 | 5.850 | 4.656 | 171,031 |
| 2022-06-14 | 5.995 | 6.050 | 5.675 | 6.030 | 4.799 | 1,075,674 |
| 2022-06-13 | 6.300 | 6.300 | 5.700 | 6.000 | 4.775 | 279,423 |
| 2022-06-10 | 6.900 | 6.900 | 6.260 | 6.370 | 5.070 | 184,586 |
| 2022-06-09 | 6.650 | 6.815 | 6.600 | 6.745 | 5.368 | 63,388 |
| 2022-06-08 | 6.890 | 6.890 | 6.615 | 6.800 | 5.412 | 134,163 |
| 2022-06-07 | 7.000 | 7.165 | 6.550 | 6.890 | 5.484 | 193,727 |
| 2022-06-03 | 6.980 | 7.135 | 6.885 | 6.995 | 5.567 | 291,345 |
| 2022-06-02 | 6.970 | 7.000 | 6.775 | 6.980 | 5.555 | 129,668 |
| 2022-06-01 | 6.950 | 6.970 | 6.780 | 6.970 | 5.547 | 249,782 |
| 2022-05-31 | 6.940 | 7.060 | 6.900 | 7.060 | 5.619 | 207,643 |
| 2022-05-30 | 6.905 | 7.205 | 6.900 | 6.940 | 5.523 | 234,319 |
| 2022-05-27 | 6.705 | 6.900 | 6.500 | 6.900 | 5.491 | 197,263 |
| 2022-05-25 | 6.930 | 6.930 | 6.585 | 6.665 | 5.304 | 51,957 |
| 2022-05-24 | 6.765 | 6.770 | 6.340 | 6.755 | 5.376 | 156,028 |
| 2022-05-23 | 7.000 | 7.205 | 6.010 | 6.770 | 5.388 | 310,168 |
| 2022-05-20 | 7.205 | 7.245 | 6.800 | 6.990 | 5.563 | 91,338 |
| 2022-05-19 | 7.000 | 7.470 | 6.905 | 7.195 | 5.726 | 205,868 |
| 2022-05-18 | 7.210 | 7.210 | 6.900 | 6.900 | 5.491 | 83,632 |
| 2022-05-17 | 7.000 | 7.740 | 6.900 | 7.210 | 5.738 | 240,511 |
| 2022-05-16 | 6.990 | 6.990 | 6.605 | 6.800 | 5.412 | 114,337 |
| 2022-05-13 | 6.940 | 6.985 | 6.500 | 6.730 | 5.356 | 35,651 |
| 2022-05-12 | 6.940 | 6.940 | 6.200 | 6.745 | 5.368 | 267,793 |
| 2022-05-11 | 6.700 | 6.945 | 6.450 | 6.720 | 5.348 | 183,511 |
| 2022-05-10 | 6.800 | 6.800 | 6.500 | 6.700 | 5.332 | 279,232 |
| 2022-05-09 | 7.010 | 7.010 | 6.660 | 6.800 | 5.412 | 196,521 |
| 2022-05-06 | 7.130 | 7.130 | 6.805 | 7.055 | 5.615 | 272,477 |
| 2022-05-05 | 7.205 | 7.290 | 7.000 | 7.135 | 5.678 | 85,754 |
| 2022-05-04 | 7.360 | 7.360 | 7.000 | 7.160 | 5.698 | 169,123 |
| 2022-05-03 | 7.200 | 7.435 | 7.115 | 7.360 | 5.858 | 190,108 |
| 2022-05-02 | 7.485 | 7.675 | 6.985 | 7.200 | 5.730 | 358,524 |
| 2022-04-29 | 7.485 | 7.770 | 7.200 | 7.485 | 5.957 | 187,327 |
| 2022-04-28 | 7.580 | 7.675 | 7.115 | 7.480 | 5.953 | 355,026 |
| 2022-04-27 | 7.905 | 8.055 | 7.305 | 7.780 | 6.192 | 323,306 |
| 2022-04-26 | 8.390 | 8.390 | 7.770 | 7.900 | 6.287 | 475,040 |
| 2022-04-25 | 8.050 | 8.670 | 8.005 | 8.390 | 6.677 | 220,272 |
| 2022-04-22 | 8.335 | 8.400 | 8.040 | 8.225 | 6.546 | 148,411 |
| 2022-04-21 | 8.460 | 8.460 | 8.005 | 8.340 | 6.638 | 212,480 |
| 2022-04-20 | 8.350 | 8.495 | 8.055 | 8.460 | 6.733 | 81,717 |
| 2022-04-19 | 8.200 | 8.550 | 8.010 | 8.475 | 6.745 | 118,989 |
| 2022-04-14 | 8.395 | 8.530 | 8.000 | 8.300 | 6.606 | 84,376 |
| 2022-04-13 | 8.425 | 8.430 | 8.100 | 8.395 | 6.681 | 197,951 |
| 2022-04-12 | 8.400 | 8.585 | 8.245 | 8.420 | 6.701 | 130,014 |
| 2022-04-11 | 8.900 | 8.945 | 8.325 | 8.400 | 6.685 | 212,700 |
| 2022-04-08 | 9.280 | 9.280 | 8.505 | 8.750 | 6.964 | 200,479 |
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.