PixelFox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	0.790	0.910	0.790	0.860	0.860	116,940
2023-12-21	0.790	0.790	0.790	0.790	0.790	100
2023-12-20	0.830	0.830	0.820	0.820	0.820	6,388
2023-12-19	0.832	0.880	0.832	0.850	0.850	13,942
2023-12-15	0.900	0.900	0.850	0.850	0.850	8,023
2023-12-14	0.880	0.900	0.860	0.900	0.900	7,248
2023-12-13	0.850	0.850	0.850	0.850	0.850	1,538
2023-12-12	0.870	0.870	0.870	0.870	0.870	1,149
2023-12-11	0.900	0.900	0.900	0.900	0.900	555
2023-12-08	0.860	0.956	0.860	0.860	0.860	9,083
2023-12-07	0.870	0.870	0.810	0.860	0.860	7,985
2023-12-06	0.890	0.900	0.820	0.900	0.900	15,539
2023-12-05	0.860	0.998	0.860	0.890	0.890	9,112
2023-12-04	0.800	1.000	0.800	0.816	0.816	35,997
2023-12-01	0.712	0.900	0.710	0.800	0.800	291,172
2023-11-30	0.528	0.998	0.500	0.712	0.712	417,011
2023-11-29	0.528	0.528	0.490	0.516	0.516	19,419
2023-11-28	0.518	0.518	0.518	0.518	0.518	10
2023-11-24	0.518	0.518	0.500	0.516	0.516	6,000
2023-11-23	0.520	0.522	0.520	0.522	0.522	1,334
2023-11-22	0.520	0.520	0.520	0.520	0.520	1
2023-11-21	0.570	0.570	0.500	0.526	0.526	35,880
2023-11-20	0.522	0.706	0.500	0.532	0.532	281,666
2023-11-17	0.600	0.600	0.550	0.550	0.550	10,001
2023-11-16	0.590	0.600	0.560	0.600	0.600	13,036
2023-11-15	0.600	0.650	0.600	0.630	0.630	94,938
2023-11-14	0.550	0.650	0.500	0.650	0.650	55,362
2023-11-13	0.520	0.650	0.520	0.566	0.566	52,965
2023-11-10	0.479	0.580	0.479	0.520	0.520	142,144
2023-11-09	0.500	0.548	0.450	0.450	0.450	53,883
2023-11-08	0.500	0.538	0.500	0.538	0.538	6,225
2023-11-06	0.552	0.552	0.502	0.550	0.550	36,798
2023-11-02	0.600	0.650	0.530	0.574	0.574	76,213
2023-11-01	0.570	0.600	0.540	0.600	0.600	17,000
2023-10-30	0.570	0.590	0.552	0.590	0.590	4,058
2023-10-27	0.610	0.660	0.570	0.620	0.620	32,196
2023-10-26	0.600	0.698	0.560	0.610	0.610	48,756
2023-10-25	0.550	0.700	0.550	0.642	0.642	54,519
2023-10-24	0.590	0.590	0.510	0.548	0.548	63,158
2023-10-23	0.620	0.620	0.562	0.620	0.620	32,865
2023-10-20	0.590	0.620	0.570	0.600	0.600	12,400
2023-10-19	0.590	0.610	0.540	0.590	0.590	60,991
2023-10-18	0.640	0.670	0.542	0.588	0.588	138,782
2023-10-17	0.650	0.670	0.600	0.610	0.610	24,642
2023-10-16	0.542	0.980	0.542	0.630	0.630	680,236
2023-10-12	0.546	0.546	0.500	0.546	0.546	1,717
2023-10-11	0.532	0.532	0.520	0.520	0.520	34,525
2023-10-10	0.580	0.610	0.540	0.570	0.570	24,268
2023-10-09	0.630	0.680	0.580	0.580	0.580	69,522
2023-10-06	0.508	0.680	0.502	0.680	0.680	75,930
2023-10-05	0.491	0.508	0.490	0.508	0.508	21,750
2023-10-04	0.540	0.540	0.530	0.530	0.530	14,550
2023-10-03	0.480	0.560	0.480	0.540	0.540	33,392
2023-10-02	0.480	0.480	0.460	0.480	0.480	19,760
2023-09-29	0.530	0.550	0.460	0.520	0.520	82,720
2023-09-28	0.479	0.578	0.440	0.530	0.530	147,050
2023-09-27	0.469	0.470	0.469	0.470	0.470	25,008
2023-09-26	0.410	0.470	0.410	0.470	0.470	54,982
2023-09-25	0.450	0.450	0.449	0.449	0.449	15,000
2023-09-22	0.370	0.490	0.370	0.490	0.490	39,115

← NewerPage 12 of 20 · 1,175 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.