Doxa AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.391	0.414	0.382	0.410	0.410	9,356,910
2025-02-14	0.375	0.403	0.374	0.398	0.398	4,149,619
2025-02-13	0.390	0.390	0.375	0.387	0.387	4,242,104
2025-02-12	0.393	0.396	0.383	0.386	0.386	3,223,858
2025-02-11	0.402	0.409	0.392	0.399	0.399	1,709,759
2025-02-10	0.410	0.415	0.396	0.401	0.401	2,278,994
2025-02-07	0.391	0.412	0.391	0.410	0.410	5,339,374
2025-02-06	0.434	0.441	0.390	0.404	0.404	22,352,410
2025-02-05	0.431	0.440	0.420	0.438	0.438	2,121,966
2025-02-04	0.413	0.441	0.409	0.440	0.440	7,658,310
2025-02-03	0.404	0.420	0.390	0.419	0.419	4,410,850
2025-01-31	0.423	0.436	0.402	0.406	0.406	3,558,302
2025-01-30	0.400	0.424	0.390	0.420	0.420	6,178,054
2025-01-29	0.397	0.407	0.394	0.400	0.400	2,986,760
2025-01-28	0.400	0.410	0.393	0.397	0.397	4,552,441
2025-01-27	0.400	0.400	0.386	0.400	0.400	3,172,419
2025-01-24	0.410	0.410	0.397	0.400	0.400	1,818,982
2025-01-23	0.396	0.410	0.393	0.410	0.410	3,307,744
2025-01-22	0.416	0.426	0.393	0.396	0.396	4,892,667
2025-01-21	0.434	0.434	0.408	0.415	0.415	2,343,965
2025-01-20	0.417	0.430	0.391	0.429	0.429	16,168,870
2025-01-17	0.423	0.441	0.417	0.419	0.419	8,599,997
2025-01-16	0.448	0.450	0.418	0.418	0.418	20,416,910
2025-01-15	0.435	0.455	0.418	0.447	0.447	13,534,810
2025-01-14	0.427	0.449	0.420	0.439	0.439	13,311,290
2025-01-13	0.424	0.430	0.409	0.412	0.412	11,174,830
2025-01-10	0.430	0.459	0.406	0.414	0.414	14,260,250
2025-01-09	0.457	0.466	0.403	0.427	0.427	30,400,180
2025-01-08	0.410	0.469	0.381	0.456	0.456	111,038,602
2025-01-07	0.660	0.673	0.330	0.330	0.330	57,705,473
2025-01-03	0.673	0.687	0.630	0.657	0.657	28,775,980
2025-01-02	0.731	0.731	0.645	0.673	0.673	22,585,369
2024-12-30	0.750	0.790	0.701	0.720	0.720	69,267,453
2024-12-27	0.550	0.610	0.550	0.589	0.589	6,204,813
2024-12-23	0.583	0.594	0.548	0.561	0.561	8,838,199
2024-12-20	0.530	0.570	0.521	0.570	0.570	5,657,504
2024-12-19	0.551	0.568	0.529	0.530	0.530	5,602,379
2024-12-18	0.540	0.570	0.523	0.565	0.565	3,302,963
2024-12-17	0.520	0.554	0.494	0.540	0.540	14,614,140
2024-12-16	0.543	0.558	0.518	0.520	0.520	7,266,686
2024-12-13	0.580	0.580	0.520	0.539	0.539	18,956,221
2024-12-12	0.600	0.624	0.560	0.568	0.568	13,269,420
2024-12-11	0.599	0.635	0.593	0.600	0.600	3,663,488
2024-12-10	0.617	0.619	0.581	0.599	0.599	7,713,707
2024-12-09	0.640	0.646	0.604	0.620	0.620	8,013,384
2024-12-06	0.675	0.675	0.633	0.636	0.636	7,852,304
2024-12-05	0.670	0.680	0.640	0.655	0.655	22,642,410
2024-12-04	0.609	0.671	0.600	0.629	0.629	10,239,070
2024-12-03	0.700	0.700	0.593	0.594	0.594	25,825,539
2024-12-02	0.785	0.786	0.698	0.700	0.700	7,280,100
2024-11-29	1.040	1.040	0.746	0.767	0.767	31,686,779
2024-11-28	1.048	1.068	1.038	1.050	1.050	838,793
2024-11-27	1.052	1.058	1.026	1.048	1.048	1,816,715
2024-11-26	1.030	1.056	1.014	1.044	1.044	791,196
2024-11-25	1.012	1.036	1.006	1.020	1.020	904,778
2024-11-22	1.008	1.030	1.000	1.018	1.018	1,216,559
2024-11-21	1.010	1.028	1.000	1.010	1.010	4,075,808
2024-11-20	1.022	1.040	1.010	1.018	1.018	761,720
2024-11-19	1.020	1.034	1.012	1.028	1.028	432,115
2024-11-18	1.028	1.052	1.012	1.026	1.026	1,157,268

← NewerPage 8 of 22 · 1,262 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.