Doxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.480	0.486	0.478	0.478	0.478	717,552
2025-08-08	0.444	0.486	0.444	0.480	0.480	961,863
2025-08-07	0.480	0.487	0.479	0.480	0.480	161,738
2025-08-06	0.489	0.490	0.480	0.485	0.485	1,329,159
2025-08-05	0.475	0.490	0.475	0.490	0.490	324,365
2025-08-04	0.471	0.481	0.471	0.481	0.481	951,808
2025-08-01	0.478	0.489	0.466	0.476	0.476	1,064,682
2025-07-31	0.489	0.490	0.470	0.478	0.478	1,121,200
2025-07-30	0.470	0.489	0.470	0.476	0.476	736,901
2025-07-29	0.480	0.484	0.472	0.472	0.472	531,175
2025-07-28	0.457	0.489	0.447	0.483	0.483	2,126,210
2025-07-25	0.401	0.460	0.401	0.458	0.458	910,391
2025-07-24	0.467	0.467	0.452	0.460	0.460	1,378,197
2025-07-23	0.453	0.468	0.448	0.467	0.467	686,600
2025-07-22	0.447	0.460	0.443	0.455	0.455	1,089,693
2025-07-21	0.445	0.449	0.436	0.440	0.440	922,119
2025-07-18	0.438	0.455	0.426	0.440	0.440	1,616,615
2025-07-17	0.438	0.446	0.408	0.440	0.440	3,116,414
2025-07-16	0.448	0.457	0.426	0.450	0.450	4,318,128
2025-07-15	0.440	0.450	0.434	0.450	0.450	490,851
2025-07-14	0.430	0.442	0.425	0.435	0.435	837,339
2025-07-11	0.430	0.436	0.420	0.436	0.436	773,236
2025-07-10	0.416	0.435	0.412	0.435	0.435	221,597
2025-07-09	0.409	0.425	0.409	0.420	0.420	654,514
2025-07-08	0.430	0.439	0.416	0.419	0.419	731,086
2025-07-07	0.409	0.448	0.409	0.430	0.430	871,856
2025-07-04	0.440	0.440	0.420	0.426	0.426	515,455
2025-07-03	0.421	0.440	0.420	0.440	0.440	445,210
2025-07-02	0.440	0.447	0.426	0.426	0.426	721,194
2025-07-01	0.433	0.439	0.426	0.431	0.431	692,136
2025-06-30	0.444	0.444	0.416	0.433	0.433	517,032
2025-06-27	0.432	0.443	0.416	0.433	0.433	783,391
2025-06-26	0.425	0.438	0.411	0.430	0.430	284,169
2025-06-25	0.422	0.433	0.417	0.433	0.433	165,909
2025-06-24	0.408	0.440	0.408	0.426	0.426	811,647
2025-06-23	0.433	0.443	0.401	0.443	0.443	868,391
2025-06-19	0.410	0.439	0.410	0.428	0.428	244,995
2025-06-18	0.440	0.440	0.421	0.435	0.435	572,689
2025-06-17	0.419	0.428	0.419	0.424	0.424	161,424
2025-06-16	0.430	0.443	0.410	0.420	0.420	1,617,468
2025-06-13	0.430	0.440	0.401	0.436	0.436	1,782,064
2025-06-12	0.441	0.442	0.427	0.436	0.436	671,151
2025-06-11	0.441	0.446	0.420	0.437	0.437	2,456,049
2025-06-10	0.458	0.464	0.442	0.450	0.450	1,464,582
2025-06-09	0.461	0.471	0.440	0.458	0.458	1,782,461
2025-06-05	0.468	0.483	0.462	0.463	0.463	594,417
2025-06-04	0.498	0.498	0.461	0.468	0.468	1,140,069
2025-06-03	0.446	0.525	0.432	0.525	0.525	1,946,629
2025-06-02	0.455	0.455	0.446	0.450	0.450	1,078,683
2025-05-30	0.458	0.460	0.452	0.459	0.459	501,021
2025-05-28	0.454	0.462	0.450	0.459	0.459	162,032
2025-05-27	0.458	0.489	0.450	0.459	0.459	2,814,654
2025-05-26	0.445	0.458	0.436	0.458	0.458	1,000,115
2025-05-23	0.429	0.459	0.429	0.437	0.437	2,164,415
2025-05-22	0.433	0.440	0.422	0.432	0.432	5,549,917
2025-05-21	0.440	0.440	0.430	0.430	0.430	1,060,528
2025-05-20	0.448	0.452	0.437	0.440	0.440	698,206
2025-05-19	0.444	0.447	0.428	0.447	0.447	1,459,879
2025-05-16	0.485	0.486	0.430	0.450	0.450	3,768,730
2025-05-15	0.495	0.518	0.484	0.490	0.490	2,006,115

← NewerPage 6 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.