PixelFox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.708	0.752	0.708	0.752	0.752	4,228
2023-06-15	0.754	0.754	0.754	0.754	0.754	225
2023-06-14	0.710	0.754	0.710	0.754	0.754	10,646
2023-06-13	0.754	0.754	0.748	0.748	0.748	9,400
2023-06-12	0.680	0.950	0.662	0.704	0.704	58,840
2023-06-08	0.682	0.728	0.682	0.728	0.728	9,408
2023-06-07	0.680	0.730	0.680	0.730	0.730	10,493
2023-06-05	0.692	0.740	0.670	0.680	0.680	28,828
2023-06-02	0.692	0.740	0.692	0.720	0.720	6,244
2023-06-01	0.692	0.692	0.692	0.692	0.692	13,102
2023-05-31	0.720	0.720	0.692	0.692	0.692	8,356
2023-05-30	0.720	0.720	0.720	0.720	0.720	7,509
2023-05-29	0.768	0.768	0.768	0.768	0.768	1,111
2023-05-26	0.720	0.770	0.720	0.768	0.768	11,562
2023-05-25	0.758	0.836	0.740	0.740	0.740	26,533
2023-05-24	0.758	0.758	0.712	0.712	0.712	4,786
2023-05-23	0.742	0.900	0.740	0.758	0.758	45,912
2023-05-19	0.700	0.700	0.700	0.700	0.700	2,000
2023-05-17	0.720	0.720	0.670	0.700	0.700	5,306
2023-05-15	0.650	0.720	0.650	0.720	0.720	9,645
2023-05-12	0.680	0.710	0.650	0.650	0.650	40,808
2023-05-11	0.670	0.698	0.640	0.678	0.678	21,755
2023-05-10	0.688	0.688	0.640	0.640	0.640	13,504
2023-05-09	0.736	0.736	0.720	0.720	0.720	6,797
2023-05-08	0.740	0.758	0.700	0.700	0.700	28,167
2023-05-05	0.740	0.898	0.740	0.788	0.788	13,990
2023-05-04	0.730	0.730	0.702	0.702	0.702	10,280
2023-05-03	0.752	0.752	0.750	0.750	0.750	7,493
2023-05-02	0.770	0.770	0.752	0.752	0.752	17,500
2023-04-28	0.716	0.998	0.716	0.794	0.794	103,924
2023-04-27	0.726	0.748	0.700	0.746	0.746	12,311
2023-04-26	0.772	0.772	0.756	0.756	0.756	9,604
2023-04-25	0.734	0.760	0.718	0.760	0.760	38,324
2023-04-24	0.768	0.794	0.716	0.726	0.726	36,754
2023-04-21	0.764	0.764	0.712	0.742	0.742	29,121
2023-04-20	0.786	0.786	0.760	0.786	0.786	18,778
2023-04-19	0.856	0.856	0.760	0.830	0.830	44,932
2023-04-18	0.796	0.866	0.680	0.830	0.830	312,233
2023-04-17	0.906	0.906	0.794	0.820	0.820	86,084
2023-04-14	0.914	0.914	0.888	0.888	0.888	16,650
2023-04-13	0.860	0.992	0.856	0.940	0.940	50,306
2023-04-12	0.960	0.980	0.854	0.980	0.980	99,003
2023-04-11	1.005	1.005	0.922	0.986	0.986	29,565
2023-04-06	1.025	1.025	0.968	1.005	1.005	34,392
2023-04-05	1.020	1.180	0.988	1.000	1.000	91,976
2023-04-04	0.932	1.000	0.900	1.000	1.000	49,502
2023-04-03	1.000	1.000	0.954	0.980	0.980	17,003
2023-03-31	0.997	1.000	0.917	1.000	1.000	26,781
2023-03-30	0.974	1.018	0.959	0.959	0.959	5,879
2023-03-29	0.942	1.004	0.942	1.004	1.004	5,260
2023-03-28	1.000	1.000	0.970	0.996	0.996	8,954
2023-03-27	1.014	1.014	0.958	1.006	1.006	1,081
2023-03-24	1.078	1.078	0.964	0.986	0.986	64,265
2023-03-23	1.030	1.100	0.990	1.052	1.052	41,989
2023-03-22	1.028	1.138	0.982	1.000	1.000	68,073
2023-03-21	1.000	1.056	1.000	1.000	1.000	14,409
2023-03-20	1.052	1.100	0.998	1.000	1.000	102,900
2023-03-17	1.160	1.188	1.002	1.106	1.106	253,541
2023-03-16	1.028	1.320	1.028	1.220	1.220	364,920
2023-03-15	1.080	1.108	0.982	1.000	1.000	111,831

← NewerPage 14 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.