Doxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	9.000	9.495	8.810	8.810	7.012	101,078
2022-04-06	9.535	9.535	8.880	8.900	7.083	222,418
2022-04-05	9.515	9.800	9.110	9.185	7.310	411,068
2022-04-04	9.500	9.790	9.300	9.515	7.573	649,778
2022-04-01	9.500	9.505	9.255	9.500	7.561	227,088
2022-03-31	9.650	9.750	9.500	9.500	7.561	199,851
2022-03-30	9.550	9.700	9.450	9.600	7.640	342,209
2022-03-29	9.750	10.100	9.400	9.550	7.600	196,197
2022-03-28	10.200	10.200	9.600	9.750	7.760	163,680
2022-03-25	10.300	10.300	9.950	10.200	8.118	159,105
2022-03-24	9.950	10.600	9.850	10.300	8.197	391,053
2022-03-23	9.600	10.700	9.250	10.300	8.197	920,536
2022-03-22	8.650	9.850	8.500	9.550	7.600	1,157,179
2022-03-21	8.900	8.900	8.500	8.650	6.884	250,885
2022-03-18	8.500	8.900	8.500	8.900	7.083	289,324
2022-03-17	8.600	8.800	8.400	8.450	6.725	205,785
2022-03-16	8.550	8.700	8.200	8.600	6.844	425,948
2022-03-15	8.750	8.800	8.200	8.300	6.606	553,758
2022-03-14	9.600	9.600	8.800	8.850	7.043	525,239
2022-03-11	8.300	10.400	8.150	9.500	7.561	1,417,558
2022-03-10	8.700	8.800	8.300	8.300	6.606	104,544
2022-03-09	8.450	9.100	8.250	8.550	6.805	385,782
2022-03-08	8.000	8.450	7.650	8.400	6.685	383,522
2022-03-07	8.000	8.250	7.600	8.000	6.367	648,206
2022-03-04	8.650	8.650	8.000	8.300	6.606	429,361
2022-03-03	9.050	9.050	8.500	8.700	6.924	455,437
2022-03-02	9.800	9.800	8.800	8.950	7.123	690,221
2022-03-01	10.300	10.300	9.500	9.650	7.680	274,156
2022-02-28	9.150	10.300	8.950	10.300	8.197	584,863
2022-02-25	9.550	9.550	8.850	9.350	7.441	351,177
2022-02-24	8.850	9.200	8.050	8.950	7.123	755,988
2022-02-23	9.100	9.900	8.950	9.650	7.680	403,694
2022-02-22	9.000	9.350	7.000	9.150	7.282	593,043
2022-02-21	10.200	10.200	9.100	9.250	7.362	783,983
2022-02-18	10.200	10.300	9.800	10.200	8.118	288,246
2022-02-17	10.800	10.900	9.950	10.300	8.197	359,038
2022-02-16	10.800	11.200	10.700	10.800	8.595	272,327
2022-02-15	10.100	10.800	10.100	10.700	8.516	332,905
2022-02-14	10.900	10.900	9.850	10.200	8.118	1,406,280
2022-02-11	10.400	11.400	10.300	11.100	8.834	478,201
2022-02-10	10.700	11.000	10.100	10.400	8.277	407,974
2022-02-09	10.100	10.800	9.700	10.700	8.516	640,074
2022-02-08	10.400	10.500	10.100	10.100	8.038	255,482
2022-02-07	10.700	10.800	10.200	10.500	8.357	143,709
2022-02-04	10.700	10.800	10.300	10.700	8.516	123,910
2022-02-03	10.800	10.900	10.500	10.700	8.516	219,391
2022-02-02	11.200	11.200	10.700	10.900	8.675	166,378
2022-02-01	11.200	11.500	11.100	11.100	8.834	128,034
2022-01-31	11.000	11.400	10.900	11.200	8.914	194,820
2022-01-28	10.900	11.300	10.700	10.900	8.675	177,293
2022-01-27	10.400	11.100	10.200	10.900	8.675	461,602
2022-01-26	10.000	10.900	10.000	10.700	8.516	669,410
2022-01-25	10.000	10.600	9.700	9.900	7.879	883,189
2022-01-24	11.100	11.100	9.100	9.700	7.720	1,910,503
2022-01-21	12.000	12.100	10.600	10.900	8.675	1,574,395
2022-01-20	12.500	12.500	11.500	12.000	9.550	297,326
2022-01-19	12.100	12.500	12.100	12.500	9.948	138,936
2022-01-18	12.600	12.600	11.900	12.400	9.869	500,185
2022-01-17	12.500	13.000	12.200	12.500	9.948	545,473
2022-01-14	12.900	12.900	12.300	12.400	9.869	312,014

← NewerPage 20 of 22 · 1,263 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.