Doxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.408	0.417	0.400	0.413	0.413	453,447
2026-02-02	0.399	0.410	0.351	0.410	0.410	821,896
2026-01-30	0.401	0.419	0.400	0.409	0.409	423,091
2026-01-29	0.411	0.417	0.400	0.411	0.411	1,126,974
2026-01-28	0.421	0.421	0.410	0.415	0.415	260,731
2026-01-27	0.420	0.428	0.405	0.428	0.428	979,884
2026-01-26	0.428	0.428	0.412	0.420	0.420	169,539
2026-01-23	0.433	0.440	0.428	0.429	0.429	304,139
2026-01-22	0.410	0.437	0.410	0.433	0.433	354,403
2026-01-21	0.432	0.440	0.400	0.435	0.435	749,702
2026-01-20	0.422	0.439	0.412	0.416	0.416	916,867
2026-01-19	0.416	0.434	0.405	0.434	0.434	203,428
2026-01-16	0.440	0.440	0.417	0.439	0.439	536,426
2026-01-15	0.423	0.449	0.417	0.434	0.434	984,262
2026-01-14	0.431	0.446	0.422	0.435	0.435	382,519
2026-01-13	0.420	0.439	0.414	0.437	0.437	608,642
2026-01-12	0.446	0.446	0.420	0.420	0.420	885,786
2026-01-09	0.435	0.456	0.435	0.453	0.453	431,652
2026-01-08	0.444	0.458	0.433	0.443	0.443	1,048,737
2026-01-07	0.448	0.456	0.439	0.443	0.443	358,092
2026-01-05	0.455	0.455	0.442	0.444	0.444	470,637
2026-01-02	0.430	0.464	0.430	0.455	0.455	986,785
2025-12-30	0.439	0.469	0.420	0.440	0.440	1,436,168
2025-12-29	0.420	0.470	0.402	0.438	0.438	3,242,884
2025-12-23	0.459	0.459	0.430	0.441	0.441	409,664
2025-12-22	0.454	0.466	0.437	0.445	0.445	887,655
2025-12-19	0.480	0.480	0.437	0.460	0.460	343,424
2025-12-18	0.476	0.476	0.437	0.460	0.460	3,102,668
2025-12-17	0.486	0.489	0.477	0.486	0.486	382,971
2025-12-16	0.462	0.500	0.450	0.495	0.495	1,471,933
2025-12-15	0.474	0.481	0.452	0.475	0.475	704,501
2025-12-12	0.475	0.487	0.472	0.478	0.478	306,412
2025-12-11	0.474	0.486	0.464	0.475	0.475	864,537
2025-12-10	0.475	0.500	0.450	0.488	0.488	1,337,841
2025-12-09	0.496	0.496	0.474	0.480	0.480	1,037,774
2025-12-08	0.481	0.505	0.470	0.496	0.496	1,078,774
2025-12-05	0.482	0.490	0.480	0.488	0.488	763,824
2025-12-04	0.490	0.490	0.477	0.490	0.490	943,237
2025-12-03	0.490	0.500	0.476	0.490	0.490	422,411
2025-12-02	0.465	0.505	0.465	0.489	0.489	2,194,704
2025-12-01	0.478	0.513	0.455	0.465	0.465	3,386,675
2025-11-28	0.511	0.513	0.479	0.499	0.499	1,021,938
2025-11-27	0.498	0.513	0.498	0.501	0.501	398,621
2025-11-26	0.501	0.519	0.500	0.513	0.513	231,017
2025-11-25	0.503	0.515	0.501	0.512	0.512	375,911
2025-11-24	0.474	0.513	0.474	0.513	0.513	194,420
2025-11-21	0.509	0.519	0.500	0.513	0.513	486,871
2025-11-20	0.518	0.520	0.509	0.516	0.516	139,312
2025-11-19	0.503	0.526	0.503	0.519	0.519	487,141
2025-11-18	0.517	0.526	0.509	0.510	0.510	234,488
2025-11-17	0.516	0.533	0.510	0.517	0.517	495,782
2025-11-14	0.536	0.543	0.510	0.522	0.522	284,255
2025-11-13	0.530	0.540	0.519	0.540	0.540	694,259
2025-11-12	0.511	0.544	0.500	0.530	0.530	702,889
2025-11-11	0.539	0.539	0.508	0.516	0.516	447,354
2025-11-10	0.502	0.539	0.488	0.533	0.533	622,846
2025-11-07	0.531	0.535	0.504	0.514	0.514	430,119
2025-11-06	0.506	0.535	0.500	0.514	0.514	350,354
2025-11-05	0.549	0.549	0.526	0.532	0.532	1,123,897
2025-11-04	0.550	0.550	0.530	0.537	0.537	198,149

← NewerPage 4 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.