Doxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.420	0.422	0.412	0.421	0.421	230,547
2026-04-29	0.432	0.432	0.416	0.422	0.422	173,866
2026-04-28	0.436	0.445	0.400	0.432	0.432	596,252
2026-04-27	0.441	0.441	0.430	0.436	0.436	415,024
2026-04-24	0.435	0.449	0.435	0.448	0.448	864,806
2026-04-23	0.449	0.450	0.431	0.445	0.445	1,738,506
2026-04-22	0.450	0.450	0.402	0.450	0.450	1,957,349
2026-04-21	0.441	0.455	0.400	0.441	0.441	1,750,229
2026-04-20	0.433	0.442	0.400	0.425	0.425	1,180,482
2026-04-17	0.435	0.443	0.408	0.442	0.442	456,612
2026-04-16	0.450	0.450	0.422	0.433	0.433	133,199
2026-04-15	0.406	0.429	0.400	0.418	0.418	174,047
2026-04-14	0.401	0.430	0.400	0.430	0.430	350,028
2026-04-13	0.421	0.450	0.410	0.410	0.410	287,939
2026-04-10	0.431	0.443	0.419	0.421	0.421	398,882
2026-04-09	0.434	0.440	0.421	0.428	0.428	226,354
2026-04-08	0.423	0.450	0.419	0.420	0.420	450,021
2026-04-07	0.440	0.443	0.422	0.430	0.430	1,763,749
2026-04-02	0.411	0.433	0.411	0.430	0.430	442,297
2026-04-01	0.397	0.435	0.397	0.420	0.420	3,347,853
2026-03-31	0.395	0.398	0.390	0.397	0.397	289,640
2026-03-30	0.393	0.400	0.383	0.395	0.395	601,614
2026-03-27	0.390	0.400	0.390	0.393	0.393	79,957
2026-03-26	0.391	0.400	0.387	0.400	0.400	278,990
2026-03-25	0.400	0.400	0.348	0.391	0.391	885,658
2026-03-24	0.400	0.400	0.350	0.400	0.400	552,953
2026-03-23	0.393	0.400	0.387	0.399	0.399	645,865
2026-03-20	0.443	0.453	0.397	0.400	0.400	868,311
2026-03-19	0.439	0.450	0.401	0.443	0.443	102,337
2026-03-18	0.441	0.455	0.432	0.446	0.446	304,060
2026-03-17	0.454	0.460	0.430	0.459	0.459	637,783
2026-03-16	0.401	0.457	0.401	0.448	0.448	626,913
2026-03-13	0.453	0.454	0.430	0.434	0.434	574,323
2026-03-12	0.434	0.454	0.433	0.453	0.453	301,493
2026-03-11	0.447	0.447	0.433	0.440	0.440	271,258
2026-03-10	0.438	0.454	0.428	0.441	0.441	971,188
2026-03-09	0.440	0.440	0.429	0.439	0.439	412,937
2026-03-06	0.433	0.439	0.430	0.439	0.439	1,305,125
2026-03-05	0.435	0.438	0.422	0.438	0.438	528,364
2026-03-04	0.424	0.449	0.424	0.430	0.430	361,624
2026-03-03	0.431	0.440	0.400	0.423	0.423	443,334
2026-03-02	0.428	0.440	0.426	0.438	0.438	890,050
2026-02-27	0.398	0.438	0.394	0.434	0.434	4,351,376
2026-02-26	0.403	0.403	0.380	0.394	0.394	692,957
2026-02-25	0.386	0.398	0.386	0.398	0.398	205,723
2026-02-24	0.409	0.409	0.383	0.390	0.390	498,342
2026-02-23	0.387	0.404	0.381	0.390	0.390	137,414
2026-02-20	0.399	0.402	0.380	0.390	0.390	1,657,806
2026-02-19	0.382	0.400	0.381	0.390	0.390	487,517
2026-02-18	0.390	0.390	0.379	0.385	0.385	446,501
2026-02-17	0.392	0.403	0.390	0.394	0.394	1,151,235
2026-02-16	0.390	0.400	0.390	0.395	0.395	313,795
2026-02-13	0.397	0.397	0.379	0.390	0.390	147,155
2026-02-12	0.391	0.409	0.356	0.397	0.397	419,294
2026-02-11	0.410	0.410	0.391	0.395	0.395	187,285
2026-02-10	0.393	0.404	0.393	0.394	0.394	62,255
2026-02-09	0.401	0.410	0.388	0.399	0.399	1,176,804
2026-02-06	0.383	0.409	0.382	0.400	0.400	1,065,345
2026-02-05	0.417	0.420	0.390	0.418	0.418	1,619,648
2026-02-04	0.401	0.420	0.381	0.420	0.420	516,374

← NewerPage 3 of 5 · 251 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.