Doxa AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.359	0.359	0.349	0.359	0.359	145,289
2026-07-27	0.359	0.359	0.346	0.354	0.354	256,062
2026-07-24	0.356	0.359	0.344	0.359	0.359	749,543
2026-07-23	0.349	0.361	0.349	0.351	0.351	1,207,870
2026-07-22	0.369	0.369	0.350	0.361	0.361	407,021
2026-07-21	0.370	0.385	0.350	0.365	0.365	453,419
2026-07-20	0.356	0.370	0.356	0.356	0.356	315,174
2026-07-17	0.360	0.366	0.360	0.361	0.361	238,702
2026-07-16	0.380	0.380	0.360	0.360	0.360	432,188
2026-07-15	0.360	0.389	0.360	0.387	0.387	156,845
2026-07-14	0.370	0.382	0.356	0.382	0.382	899,801
2026-07-13	0.362	0.385	0.360	0.371	0.371	128,180
2026-07-10	0.366	0.366	0.356	0.365	0.365	106,102
2026-07-09	0.371	0.391	0.355	0.362	0.362	1,654,658
2026-07-08	0.362	0.391	0.360	0.360	0.360	562,356
2026-07-07	0.364	0.368	0.360	0.362	0.362	314,707
2026-07-06	0.377	0.389	0.360	0.370	0.370	3,096,913
2026-07-03	0.377	0.385	0.377	0.377	0.377	416,074
2026-07-02	0.380	0.392	0.376	0.380	0.380	883,038
2026-07-01	0.430	0.430	0.375	0.390	0.390	467,452
2026-06-30	0.366	0.440	0.358	0.409	0.409	3,075,416
2026-06-29	0.361	0.384	0.360	0.369	0.369	158,696
2026-06-26	0.381	0.381	0.360	0.368	0.368	388,518
2026-06-25	0.370	0.381	0.367	0.367	0.367	215,816
2026-06-24	0.371	0.379	0.370	0.370	0.370	165,493
2026-06-23	0.390	0.396	0.370	0.380	0.380	1,125,128
2026-06-22	0.379	0.385	0.370	0.385	0.385	1,613,595
2026-06-18	0.386	0.395	0.377	0.382	0.382	743,211
2026-06-17	0.386	0.402	0.386	0.386	0.386	1,429,333
2026-06-16	0.391	0.392	0.381	0.386	0.386	1,177,202
2026-06-15	0.398	0.410	0.390	0.398	0.398	896,735
2026-06-12	0.401	0.410	0.393	0.398	0.398	699,116
2026-06-11	0.401	0.410	0.390	0.401	0.401	528,264
2026-06-10	0.399	0.410	0.392	0.408	0.408	1,425,079
2026-06-09	0.401	0.408	0.392	0.399	0.399	399,107
2026-06-08	0.410	0.420	0.400	0.400	0.400	1,278,348
2026-06-05	0.410	0.416	0.409	0.409	0.409	2,138,079
2026-06-04	0.398	0.410	0.389	0.409	0.409	924,260
2026-06-03	0.404	0.404	0.397	0.403	0.403	326,131
2026-06-02	0.404	0.413	0.397	0.403	0.403	570,161
2026-06-01	0.418	0.418	0.404	0.408	0.408	316,814
2026-05-29	0.422	0.425	0.410	0.414	0.414	491,464
2026-05-28	0.429	0.435	0.417	0.423	0.423	576,153
2026-05-27	0.440	0.455	0.430	0.440	0.440	604,880
2026-05-26	0.450	0.450	0.433	0.433	0.433	251,195
2026-05-25	0.459	0.459	0.431	0.446	0.446	580,258
2026-05-22	0.450	0.460	0.434	0.446	0.446	3,830,938
2026-05-21	0.408	0.440	0.408	0.435	0.435	2,973,124
2026-05-20	0.407	0.410	0.381	0.408	0.408	200,298
2026-05-19	0.406	0.410	0.395	0.407	0.407	1,180,791
2026-05-18	0.407	0.407	0.389	0.404	0.404	124,760
2026-05-15	0.401	0.414	0.391	0.396	0.396	1,261,840
2026-05-13	0.439	0.439	0.390	0.397	0.397	420,983
2026-05-12	0.401	0.439	0.391	0.404	0.404	895,477
2026-05-11	0.412	0.412	0.400	0.411	0.411	299,174
2026-05-08	0.414	0.430	0.401	0.430	0.430	147,198
2026-05-07	0.407	0.418	0.407	0.414	0.414	57,939
2026-05-06	0.401	0.417	0.400	0.414	0.414	235,977
2026-05-05	0.422	0.422	0.404	0.407	0.407	283,698
2026-05-04	0.421	0.430	0.407	0.422	0.422	812,576

← NewerPage 2 of 21 · 1,257 trading daysOlder →

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.