PixelFox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	1.064	1.064	1.010	1.038	1.038	19,239
2022-12-15	1.114	1.114	1.008	1.062	1.062	37,508
2022-12-14	1.084	1.122	1.084	1.122	1.122	4,600
2022-12-13	1.096	1.124	1.096	1.124	1.124	4,557
2022-12-12	1.064	1.096	1.064	1.096	1.096	11,736
2022-12-09	1.062	1.096	1.062	1.064	1.064	14,676
2022-12-08	1.072	1.126	1.046	1.046	1.046	9,966
2022-12-07	1.036	1.104	1.008	1.052	1.052	33,591
2022-12-06	1.078	1.096	1.036	1.096	1.096	8,035
2022-12-05	1.056	1.178	1.056	1.124	1.124	20,343
2022-12-02	1.050	1.090	1.022	1.088	1.088	34,964
2022-12-01	1.130	1.130	1.072	1.096	1.096	9,811
2022-11-30	1.100	1.112	1.082	1.112	1.112	16,912
2022-11-29	1.184	1.380	1.086	1.166	1.166	72,297
2022-11-28	1.200	1.220	1.098	1.220	1.220	69,827
2022-11-25	1.328	1.366	1.118	1.242	1.242	86,343
2022-11-24	1.258	1.380	1.234	1.300	1.300	120,292
2022-11-23	1.178	1.704	1.162	1.258	1.258	372,266
2022-11-22	1.130	1.178	1.130	1.178	1.178	8,789
2022-11-21	1.090	1.100	1.090	1.100	1.100	327
2022-11-18	1.102	1.116	1.070	1.116	1.116	25,997
2022-11-17	1.114	1.170	1.114	1.136	1.136	17,017
2022-11-16	1.182	1.182	1.116	1.180	1.180	19,231
2022-11-15	1.152	1.152	1.150	1.150	1.150	13,400
2022-11-14	1.196	1.206	1.122	1.206	1.206	9,954
2022-11-11	1.230	1.232	1.160	1.196	1.196	25,662
2022-11-10	1.164	1.200	1.154	1.200	1.200	5,813
2022-11-09	1.244	1.244	1.200	1.200	1.200	2,500
2022-11-08	1.184	1.216	1.184	1.216	1.216	9,000
2022-11-07	1.212	1.220	1.184	1.220	1.220	10,431
2022-11-04	1.198	1.198	1.152	1.180	1.180	3,300
2022-11-03	1.300	1.300	1.168	1.200	1.200	42,154
2022-11-02	1.200	1.940	1.188	1.250	1.250	116,442
2022-11-01	1.220	1.224	1.180	1.200	1.200	16,928
2022-10-31	1.132	1.252	1.130	1.186	1.186	41,727
2022-10-28	1.164	1.230	1.152	1.152	1.152	43,749
2022-10-27	1.184	1.184	1.132	1.132	1.132	18,141
2022-10-26	1.240	1.262	1.040	1.262	1.262	127,131
2022-10-25	1.248	1.302	1.248	1.302	1.302	7,738
2022-10-24	1.302	1.302	1.302	1.302	1.302	838
2022-10-21	1.276	1.276	1.224	1.276	1.276	15,660
2022-10-20	1.308	1.354	1.278	1.352	1.352	18,059
2022-10-19	1.316	1.336	1.262	1.300	1.300	12,182
2022-10-18	1.348	1.348	1.296	1.316	1.316	4,658
2022-10-17	1.316	1.430	1.308	1.310	1.310	17,458
2022-10-14	1.360	1.360	1.280	1.356	1.356	6,625
2022-10-13	1.322	1.460	1.322	1.358	1.358	4,252
2022-10-12	1.280	1.348	1.280	1.302	1.302	10,857
2022-10-11	1.400	1.438	1.318	1.318	1.318	8,354
2022-10-10	1.358	1.400	1.280	1.400	1.400	58,122
2022-10-07	1.300	1.400	1.300	1.358	1.358	27,478
2022-10-06	1.292	1.336	1.222	1.336	1.336	18,187
2022-10-05	1.320	1.320	1.182	1.258	1.258	107,031
2022-10-04	1.258	1.518	1.258	1.306	1.306	61,181
2022-10-03	1.326	1.326	1.200	1.250	1.250	25,211
2022-09-30	1.370	1.408	1.292	1.300	1.300	14,422
2022-09-29	1.284	1.364	1.284	1.332	1.332	16,214
2022-09-28	1.314	1.370	1.230	1.322	1.322	85,438
2022-09-27	1.358	1.490	1.290	1.354	1.354	72,290
2022-09-26	1.352	1.490	1.352	1.446	1.446	7,742

← NewerPage 16 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.