PixelFox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	0.740	0.950	0.700	0.700	0.700	34,750
2024-04-15	0.780	0.850	0.730	0.740	0.740	61,924
2024-04-12	0.750	0.750	0.750	0.750	0.750	1
2024-04-10	0.728	0.760	0.728	0.760	0.760	7,430
2024-04-09	0.726	0.728	0.726	0.728	0.728	8,684
2024-04-04	0.690	0.730	0.690	0.728	0.728	11,714
2024-04-03	0.710	0.758	0.710	0.710	0.710	7,214
2024-04-02	0.748	0.748	0.720	0.746	0.746	2,710
2024-03-27	0.750	0.750	0.720	0.748	0.748	1,796
2024-03-26	0.750	0.750	0.750	0.750	0.750	70
2024-03-21	0.780	0.910	0.742	0.746	0.746	57,308
2024-03-15	0.790	0.790	0.790	0.790	0.790	404
2024-03-14	0.790	0.790	0.790	0.790	0.790	20
2024-03-13	0.810	0.840	0.790	0.840	0.840	2,846
2024-03-12	0.880	0.910	0.800	0.860	0.860	32,988
2024-03-11	0.880	0.880	0.880	0.880	0.880	309
2024-03-07	0.880	0.910	0.860	0.860	0.860	21,596
2024-03-06	0.800	0.900	0.800	0.860	0.860	61,865
2024-03-05	0.800	0.800	0.800	0.800	0.800	1,355
2024-03-04	0.750	0.780	0.750	0.780	0.780	13,204
2024-03-01	0.700	0.920	0.700	0.750	0.750	26,099
2024-02-29	0.720	0.942	0.700	0.700	0.700	38,334
2024-02-28	0.644	0.948	0.644	0.690	0.690	110,367
2024-02-27	0.600	0.640	0.600	0.640	0.640	171
2024-02-23	0.596	0.644	0.596	0.640	0.640	572
2024-02-22	0.620	0.620	0.620	0.620	0.620	2,812
2024-02-21	0.620	0.620	0.620	0.620	0.620	8,158
2024-02-20	0.620	0.658	0.620	0.658	0.658	811
2024-02-19	0.622	0.662	0.622	0.658	0.658	11,010
2024-02-16	0.668	0.668	0.668	0.668	0.668	92
2024-02-15	0.690	0.690	0.640	0.640	0.640	17,169
2024-02-14	0.710	0.710	0.660	0.708	0.708	8,397
2024-02-13	0.660	0.708	0.660	0.708	0.708	874
2024-02-12	0.660	0.660	0.660	0.660	0.660	34
2024-02-08	0.660	0.708	0.660	0.680	0.680	1,338
2024-02-07	0.708	0.708	0.708	0.708	0.708	6,327
2024-02-06	0.660	0.710	0.660	0.710	0.710	1,523
2024-02-05	0.680	0.680	0.660	0.660	0.660	1,347
2024-02-02	0.680	0.680	0.680	0.680	0.680	1
2024-02-01	0.682	0.682	0.682	0.682	0.682	11,672
2024-01-30	0.700	0.750	0.700	0.700	0.700	6,135
2024-01-26	0.674	0.750	0.674	0.750	0.750	7,910
2024-01-24	0.720	0.720	0.720	0.720	0.720	1,305
2024-01-23	0.680	0.680	0.672	0.672	0.672	1,471
2024-01-22	0.700	0.700	0.700	0.700	0.700	1,000
2024-01-19	0.730	0.730	0.730	0.730	0.730	7,246
2024-01-16	0.680	0.730	0.680	0.730	0.730	422
2024-01-12	0.710	0.730	0.700	0.700	0.700	4,608
2024-01-11	0.720	0.872	0.720	0.730	0.730	24,349
2024-01-10	0.686	0.720	0.686	0.720	0.720	1,251
2024-01-09	0.718	0.718	0.718	0.718	0.718	10,100
2024-01-08	0.716	0.716	0.670	0.680	0.680	4,651
2024-01-05	0.770	0.770	0.692	0.734	0.734	31,275
2024-01-04	0.812	0.812	0.750	0.770	0.770	25,882
2024-01-03	0.860	0.860	0.860	0.860	0.860	1,162
2024-01-02	0.870	0.870	0.812	0.850	0.850	33,002
2023-12-29	0.760	0.946	0.750	0.946	0.946	92,661
2023-12-28	0.800	0.800	0.770	0.790	0.790	18,106
2023-12-27	0.880	0.880	0.800	0.800	0.800	11,271
2023-12-22	0.790	0.910	0.790	0.860	0.860	116,940

← NewerPage 11 of 20 · 1,174 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.