Doxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	12.500	13.000	12.400	13.000	10.346	211,750
2022-01-12	12.200	12.800	12.000	12.500	9.948	271,773
2022-01-11	12.000	12.600	12.000	12.100	9.630	176,374
2022-01-10	12.800	12.900	11.900	11.900	9.471	458,725
2022-01-07	13.100	13.400	12.700	12.800	10.187	284,243
2022-01-05	13.400	13.500	13.100	13.100	10.426	76,128
2022-01-04	13.400	13.900	13.200	13.300	10.585	149,225
2022-01-03	13.000	13.500	13.000	13.400	10.665	276,884
2021-12-30	13.400	13.500	13.000	13.100	10.426	283,143
2021-12-29	13.900	14.000	13.200	13.400	10.665	359,912
2021-12-28	13.200	13.900	13.000	13.900	11.062	727,616
2021-12-27	13.300	13.400	13.100	13.200	10.505	275,439
2021-12-23	13.300	13.400	13.100	13.300	10.585	197,696
2021-12-22	13.400	13.400	13.000	13.300	10.585	391,915
2021-12-21	13.000	13.500	12.800	13.300	10.585	528,645
2021-12-20	12.500	13.500	12.300	13.100	10.426	453,847
2021-12-17	12.600	12.800	12.000	12.800	10.187	463,321
2021-12-16	12.900	13.100	12.600	12.700	10.107	429,482
2021-12-15	12.900	13.100	12.600	12.800	10.187	185,250
2021-12-14	13.000	13.100	12.800	12.900	10.267	291,982
2021-12-13	13.200	13.200	12.600	13.100	10.426	651,481
2021-12-10	13.100	13.200	12.700	12.900	10.267	437,356
2021-12-09	13.200	13.400	12.900	13.200	10.505	445,419
2021-12-08	13.200	13.600	12.700	13.100	10.426	415,116
2021-12-07	13.200	13.400	13.000	13.100	10.426	551,113
2021-12-06	14.400	14.400	13.000	13.100	10.426	627,738
2021-12-03	14.600	14.700	13.900	14.100	11.222	303,679
2021-12-02	14.100	14.400	13.700	14.300	11.381	827,998
2021-12-01	15.100	16.000	13.900	14.100	11.222	1,282,586
2021-11-30	14.100	14.800	13.600	14.400	11.460	932,151
2021-11-29	14.300	14.500	13.700	14.100	11.222	537,485
2021-11-26	14.700	14.900	13.900	14.300	11.381	949,372
2021-11-25	14.700	15.600	13.900	15.100	12.018	1,155,116
2021-11-24	14.400	15.000	13.700	14.600	11.620	718,175
2021-11-23	14.100	14.700	13.900	14.500	11.540	283,525
2021-11-22	14.000	14.700	13.600	14.100	11.222	383,894
2021-11-19	14.300	14.400	13.600	14.100	11.222	593,923
2021-11-18	14.700	14.800	14.200	14.400	11.460	220,582
2021-11-17	15.300	15.400	14.400	14.800	11.779	283,654
2021-11-16	15.300	15.600	15.000	15.400	12.256	356,589
2021-11-15	14.700	15.600	14.600	15.300	12.177	684,907
2021-11-12	14.100	14.900	14.000	14.700	11.699	387,475
2021-11-11	14.400	14.500	13.700	14.100	11.222	408,319
2021-11-10	13.200	15.000	12.900	14.300	11.381	955,424
2021-11-09	13.000	13.300	12.400	13.200	10.505	967,714
2021-11-08	13.500	13.500	12.600	13.100	10.426	1,011,992
2021-11-05	13.500	13.700	13.100	13.500	10.744	204,969
2021-11-04	13.900	14.000	13.100	13.500	10.744	743,956
2021-11-03	14.400	14.400	13.700	14.000	11.142	568,317
2021-11-02	14.200	14.600	14.000	14.400	11.460	352,057
2021-11-01	14.800	14.800	14.000	14.200	11.301	326,992
2021-10-29	14.700	14.800	14.200	14.500	11.540	372,342
2021-10-28	14.100	14.800	13.700	14.200	11.301	1,033,707
2021-10-27	14.200	15.900	13.000	14.100	11.222	2,107,459
2021-10-26	14.200	15.100	14.000	14.200	11.301	757,947
2021-10-25	14.500	14.700	14.000	14.200	11.301	590,236
2021-10-22	14.700	14.900	14.200	14.500	11.540	691,615
2021-10-21	15.200	15.400	14.400	14.600	11.620	1,222,986
2021-10-20	15.400	15.700	15.100	15.200	12.097	414,564
2021-10-19	15.700	15.700	15.100	15.300	12.177	541,680

← NewerPage 21 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.