Doxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.530	0.536	0.495	0.500	0.500	3,132,268
2025-05-13	0.537	0.540	0.526	0.526	0.526	1,620,208
2025-05-12	0.520	0.543	0.510	0.536	0.536	2,359,152
2025-05-09	0.484	0.534	0.483	0.510	0.510	9,528,511
2025-05-08	0.450	0.483	0.430	0.483	0.483	3,092,542
2025-05-07	0.465	0.465	0.431	0.445	0.445	566,889
2025-05-06	0.452	0.452	0.412	0.431	0.431	1,599,823
2025-05-05	0.450	0.468	0.415	0.456	0.456	3,952,924
2025-05-02	0.400	0.459	0.400	0.450	0.450	4,991,578
2025-04-30	0.340	0.428	0.340	0.400	0.400	6,331,495
2025-04-29	0.338	0.375	0.320	0.330	0.330	6,762,596
2025-04-28	0.385	0.385	0.330	0.336	0.336	1,508,666
2025-04-25	0.339	0.359	0.324	0.330	0.330	3,355,668
2025-04-24	0.321	0.350	0.321	0.338	0.338	853,269
2025-04-23	0.350	0.350	0.340	0.348	0.348	301,184
2025-04-22	0.349	0.349	0.326	0.340	0.340	1,307,035
2025-04-17	0.350	0.354	0.344	0.348	0.348	25,174
2025-04-16	0.358	0.358	0.340	0.349	0.349	906,066
2025-04-15	0.362	0.367	0.349	0.358	0.358	5,424,915
2025-04-14	0.358	0.367	0.345	0.352	0.352	1,999,042
2025-04-11	0.347	0.362	0.342	0.358	0.358	1,926,808
2025-04-10	0.395	0.395	0.328	0.360	0.360	3,900,810
2025-04-09	0.346	0.348	0.330	0.335	0.335	3,689,609
2025-04-08	0.399	0.399	0.329	0.345	0.345	9,366,291
2025-04-07	0.400	0.400	0.366	0.397	0.397	1,708,334
2025-04-04	0.440	0.453	0.365	0.394	0.394	5,685,766
2025-04-03	0.440	0.457	0.426	0.436	0.436	1,333,841
2025-04-02	0.447	0.453	0.435	0.441	0.441	488,934
2025-04-01	0.478	0.478	0.433	0.455	0.455	2,081,630
2025-03-31	0.450	0.474	0.427	0.434	0.434	1,543,516
2025-03-28	0.461	0.468	0.441	0.448	0.448	735,862
2025-03-27	0.460	0.461	0.440	0.451	0.451	1,433,776
2025-03-26	0.469	0.486	0.457	0.470	0.470	4,081,567
2025-03-25	0.450	0.469	0.443	0.469	0.469	3,921,601
2025-03-24	0.435	0.457	0.424	0.450	0.450	7,638,809
2025-03-21	0.440	0.440	0.421	0.425	0.425	1,257,991
2025-03-20	0.420	0.449	0.410	0.440	0.440	2,970,977
2025-03-19	0.408	0.430	0.400	0.421	0.421	2,952,196
2025-03-18	0.406	0.420	0.404	0.415	0.415	1,296,771
2025-03-17	0.420	0.420	0.406	0.418	0.418	999,853
2025-03-14	0.408	0.420	0.401	0.420	0.420	1,758,079
2025-03-13	0.403	0.423	0.394	0.416	0.416	3,854,937
2025-03-12	0.390	0.410	0.390	0.403	0.403	1,426,528
2025-03-11	0.398	0.410	0.387	0.389	0.389	1,779,631
2025-03-10	0.388	0.412	0.384	0.398	0.398	3,651,634
2025-03-07	0.398	0.398	0.376	0.381	0.381	497,784
2025-03-06	0.391	0.395	0.372	0.395	0.395	2,775,569
2025-03-05	0.389	0.408	0.389	0.395	0.395	5,267,433
2025-03-04	0.401	0.419	0.381	0.389	0.389	5,863,336
2025-03-03	0.410	0.417	0.392	0.404	0.404	7,062,229
2025-02-28	0.370	0.450	0.370	0.410	0.410	32,907,090
2025-02-27	0.420	0.420	0.320	0.360	0.360	36,155,160
2025-02-26	0.400	0.411	0.390	0.400	0.400	7,022,392
2025-02-25	0.409	0.420	0.397	0.400	0.400	1,558,887
2025-02-24	0.398	0.407	0.397	0.405	0.405	1,762,766
2025-02-21	0.405	0.419	0.398	0.404	0.404	1,161,105
2025-02-20	0.416	0.422	0.402	0.412	0.412	1,546,183
2025-02-19	0.429	0.432	0.419	0.419	0.419	3,812,858
2025-02-18	0.414	0.431	0.400	0.429	0.429	6,134,476
2025-02-17	0.391	0.414	0.382	0.410	0.410	9,356,910

← NewerPage 7 of 22 · 1,261 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.