PixelFox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.120	1.300	1.000	1.140	1.140	242,845
2023-03-13	1.294	1.880	1.030	1.190	1.190	342,948
2023-03-10	0.804	1.570	0.804	1.300	1.300	1,474,348
2023-03-09	0.800	0.800	0.766	0.780	0.780	4,973
2023-03-08	0.745	0.801	0.745	0.801	0.801	9,868
2023-03-07	0.778	0.800	0.768	0.789	0.789	17,066
2023-03-06	0.772	0.825	0.732	0.825	0.825	21,985
2023-03-03	0.790	0.833	0.790	0.790	0.790	1,530
2023-03-02	0.820	0.820	0.820	0.820	0.820	60
2023-03-01	0.820	0.820	0.820	0.820	0.820	600
2023-02-28	0.825	0.848	0.710	0.828	0.828	46,238
2023-02-27	0.821	0.850	0.775	0.850	0.850	35,207
2023-02-24	0.800	0.850	0.760	0.821	0.821	44,039
2023-02-23	0.849	0.873	0.806	0.806	0.806	21,648
2023-02-22	0.825	0.825	0.825	0.825	0.825	13,876
2023-02-21	0.850	0.850	0.830	0.850	0.850	6,312
2023-02-20	0.880	0.880	0.800	0.850	0.850	47,276
2023-02-17	0.871	1.000	0.832	0.888	0.888	150,583
2023-02-16	0.960	0.960	0.824	0.871	0.871	253,552
2023-02-15	1.260	1.260	0.961	1.016	1.016	377,332
2023-02-14	1.250	1.550	1.228	1.302	1.302	400,950
2023-02-13	0.963	1.400	0.910	1.250	1.250	672,971
2023-02-10	0.899	0.946	0.899	0.946	0.946	16,879
2023-02-09	0.924	0.966	0.897	0.932	0.932	17,081
2023-02-08	0.941	1.048	0.890	0.890	0.890	70,773
2023-02-07	0.940	0.940	0.890	0.890	0.890	11,063
2023-02-06	0.915	0.965	0.914	0.940	0.940	24,403
2023-02-03	0.949	1.002	0.920	0.969	0.969	16,432
2023-02-02	0.914	1.046	0.901	0.950	0.950	45,826
2023-02-01	0.975	1.070	0.901	0.942	0.942	53,006
2023-01-31	0.950	0.965	0.950	0.950	0.950	11,767
2023-01-30	0.923	0.923	0.923	0.923	0.923	4,736
2023-01-27	0.945	0.983	0.914	0.951	0.951	18,186
2023-01-26	0.943	0.943	0.900	0.900	0.900	3,019
2023-01-25	0.919	0.949	0.870	0.949	0.949	7,195
2023-01-24	0.890	0.890	0.890	0.890	0.890	1,123
2023-01-23	0.895	0.947	0.869	0.900	0.900	28,067
2023-01-20	0.897	0.923	0.896	0.922	0.922	17,300
2023-01-19	0.900	0.925	0.898	0.924	0.924	19,462
2023-01-18	0.941	0.966	0.901	0.938	0.938	43,517
2023-01-17	0.928	0.970	0.875	0.970	0.970	91,669
2023-01-16	0.959	0.959	0.904	0.956	0.956	19,400
2023-01-13	0.940	0.966	0.938	0.959	0.959	13,359
2023-01-12	1.002	1.002	0.919	0.940	0.940	25,192
2023-01-11	0.959	1.080	0.955	1.002	1.002	22,103
2023-01-10	0.950	0.988	0.920	0.988	0.988	25,780
2023-01-09	0.952	1.050	0.944	0.958	0.958	31,263
2023-01-05	0.900	1.100	0.898	0.970	0.970	27,427
2023-01-04	0.940	0.940	0.900	0.925	0.925	19,813
2023-01-03	0.950	0.980	0.933	0.933	0.933	10,311
2023-01-02	0.960	0.970	0.942	0.955	0.955	38,722
2022-12-30	1.034	1.086	0.900	0.951	0.951	115,433
2022-12-29	0.977	1.200	0.900	1.034	1.034	133,615
2022-12-28	1.048	1.070	0.900	1.002	1.002	49,667
2022-12-27	0.980	1.050	0.980	1.032	1.032	32,000
2022-12-23	0.986	0.986	0.934	0.934	0.934	11,366
2022-12-22	0.988	1.016	0.959	0.959	0.959	15,212
2022-12-21	0.962	0.982	0.960	0.982	0.982	8,688
2022-12-20	1.010	1.028	0.970	0.996	0.996	6,755
2022-12-19	1.000	1.000	1.000	1.000	1.000	10,325

← NewerPage 15 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.