Doxa AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 455,064 |
| 2024-11-14 | 1.046 | 1.054 | 1.030 | 1.036 | 1.036 | 653,128 |
| 2024-11-13 | 1.050 | 1.060 | 1.030 | 1.056 | 1.056 | 2,200,455 |
| 2024-11-12 | 1.052 | 1.060 | 1.036 | 1.044 | 1.044 | 717,190 |
| 2024-11-11 | 1.050 | 1.068 | 1.050 | 1.058 | 1.058 | 10,203,900 |
| 2024-11-08 | 1.060 | 1.070 | 1.038 | 1.054 | 1.054 | 9,523,139 |
| 2024-11-07 | 1.032 | 1.076 | 1.032 | 1.060 | 1.060 | 8,487,435 |
| 2024-11-06 | 1.044 | 1.070 | 1.000 | 1.038 | 1.038 | 2,797,493 |
| 2024-11-05 | 1.064 | 1.080 | 1.064 | 1.072 | 1.072 | 634,447 |
| 2024-11-04 | 1.090 | 1.120 | 1.064 | 1.074 | 1.074 | 1,826,650 |
| 2024-11-01 | 1.060 | 1.078 | 1.060 | 1.070 | 1.070 | 77,133 |
| 2024-10-31 | 1.070 | 1.078 | 1.042 | 1.076 | 1.076 | 794,936 |
| 2024-10-30 | 1.066 | 1.070 | 1.050 | 1.066 | 1.066 | 4,344,266 |
| 2024-10-29 | 1.058 | 1.088 | 1.050 | 1.066 | 1.066 | 2,709,742 |
| 2024-10-28 | 1.066 | 1.074 | 1.032 | 1.056 | 1.056 | 3,548,461 |
| 2024-10-25 | 1.068 | 1.070 | 1.050 | 1.058 | 1.058 | 1,840,457 |
| 2024-10-24 | 1.058 | 1.064 | 1.046 | 1.058 | 1.058 | 589,560 |
| 2024-10-23 | 1.042 | 1.058 | 1.040 | 1.058 | 1.058 | 586,885 |
| 2024-10-22 | 1.070 | 1.070 | 1.042 | 1.058 | 1.058 | 6,736,690 |
| 2024-10-21 | 1.092 | 1.104 | 1.062 | 1.070 | 1.070 | 1,072,843 |
| 2024-10-18 | 1.100 | 1.100 | 1.076 | 1.090 | 1.090 | 1,037,683 |
| 2024-10-17 | 1.086 | 1.116 | 1.070 | 1.096 | 1.096 | 1,500,823 |
| 2024-10-16 | 1.080 | 1.090 | 1.042 | 1.068 | 1.068 | 8,660,230 |
| 2024-10-15 | 1.084 | 1.084 | 1.066 | 1.080 | 1.080 | 519,084 |
| 2024-10-14 | 1.042 | 1.090 | 1.042 | 1.080 | 1.080 | 926,184 |
| 2024-10-11 | 1.060 | 1.070 | 1.032 | 1.042 | 1.042 | 809,581 |
| 2024-10-10 | 1.074 | 1.078 | 1.032 | 1.056 | 1.056 | 2,807,242 |
| 2024-10-09 | 1.076 | 1.090 | 1.066 | 1.074 | 1.074 | 1,715,494 |
| 2024-10-08 | 1.082 | 1.092 | 1.070 | 1.078 | 1.078 | 1,156,150 |
| 2024-10-07 | 1.112 | 1.120 | 1.084 | 1.098 | 1.098 | 4,316,987 |
| 2024-10-04 | 1.100 | 1.112 | 1.080 | 1.112 | 1.112 | 1,748,574 |
| 2024-10-03 | 1.102 | 1.110 | 1.088 | 1.100 | 1.100 | 335,328 |
| 2024-10-02 | 1.094 | 1.130 | 1.084 | 1.102 | 1.102 | 15,255,480 |
| 2024-10-01 | 1.112 | 1.116 | 1.082 | 1.094 | 1.094 | 900,358 |
| 2024-09-30 | 1.100 | 1.128 | 1.098 | 1.112 | 1.112 | 2,785,745 |
| 2024-09-27 | 1.108 | 1.110 | 1.092 | 1.098 | 1.098 | 940,678 |
| 2024-09-26 | 1.104 | 1.108 | 1.090 | 1.108 | 1.108 | 1,717,310 |
| 2024-09-25 | 1.100 | 1.116 | 1.070 | 1.100 | 1.100 | 6,187,934 |
| 2024-09-24 | 1.118 | 1.134 | 1.086 | 1.100 | 1.100 | 2,907,011 |
| 2024-09-23 | 1.090 | 1.110 | 1.084 | 1.100 | 1.100 | 10,347,210 |
| 2024-09-20 | 1.100 | 1.100 | 1.080 | 1.086 | 1.086 | 5,047,354 |
| 2024-09-19 | 1.076 | 1.094 | 1.072 | 1.092 | 1.092 | 1,328,112 |
| 2024-09-18 | 1.076 | 1.076 | 1.060 | 1.068 | 1.068 | 839,324 |
| 2024-09-17 | 1.110 | 1.138 | 1.054 | 1.074 | 1.074 | 3,690,274 |
| 2024-09-16 | 1.080 | 1.110 | 1.074 | 1.110 | 1.110 | 1,151,503 |
| 2024-09-13 | 1.056 | 1.094 | 1.056 | 1.080 | 1.080 | 928,557 |
| 2024-09-12 | 1.068 | 1.068 | 1.044 | 1.056 | 1.056 | 968,958 |
| 2024-09-11 | 1.084 | 1.088 | 1.040 | 1.052 | 1.052 | 1,781,396 |
| 2024-09-10 | 1.080 | 1.096 | 1.080 | 1.084 | 1.084 | 418,491 |
| 2024-09-09 | 1.074 | 1.096 | 1.068 | 1.080 | 1.080 | 866,797 |
| 2024-09-06 | 1.086 | 1.086 | 1.064 | 1.074 | 1.074 | 601,096 |
| 2024-09-05 | 1.052 | 1.088 | 1.040 | 1.086 | 1.086 | 1,366,485 |
| 2024-09-04 | 1.046 | 1.050 | 1.022 | 1.048 | 1.048 | 2,773,332 |
| 2024-09-03 | 1.042 | 1.062 | 1.030 | 1.046 | 1.046 | 3,151,728 |
| 2024-09-02 | 1.072 | 1.078 | 1.034 | 1.048 | 1.048 | 3,970,112 |
| 2024-08-30 | 1.080 | 1.080 | 1.064 | 1.070 | 1.070 | 3,910,893 |
| 2024-08-29 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 8,534,397 |
| 2024-08-28 | 1.082 | 1.100 | 1.070 | 1.100 | 1.100 | 30,574,250 |
| 2024-08-27 | 1.130 | 1.130 | 1.060 | 1.082 | 1.082 | 5,574,383 |
| 2024-08-26 | 1.164 | 1.178 | 1.106 | 1.126 | 1.126 | 8,507,533 |
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.