PixelFox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	1.360	1.474	1.310	1.352	1.352	43,380
2022-09-22	1.338	1.354	1.202	1.354	1.354	76,206
2022-09-21	1.162	1.590	1.098	1.378	1.378	390,448
2022-09-20	1.262	1.650	1.002	1.154	1.154	508,016
2022-09-19	1.338	1.350	1.222	1.230	1.230	72,895
2022-09-16	1.476	1.500	1.378	1.378	1.378	43,028
2022-09-15	1.500	1.680	1.412	1.460	1.460	46,655
2022-09-14	1.480	1.500	1.390	1.480	1.480	90,024
2022-09-13	1.534	1.576	1.470	1.534	1.534	12,320
2022-09-12	1.562	1.590	1.562	1.580	1.580	14,689
2022-09-09	1.594	1.750	1.500	1.610	1.610	63,902
2022-09-08	1.556	1.600	1.464	1.550	1.550	13,620
2022-09-07	1.510	1.566	1.456	1.512	1.512	34,142
2022-09-06	1.500	1.556	1.500	1.556	1.556	15,513
2022-09-05	1.512	1.556	1.480	1.556	1.556	17,002
2022-09-02	1.598	1.632	1.476	1.600	1.600	58,494
2022-09-01	1.532	1.598	1.462	1.598	1.598	38,855
2022-08-31	1.630	1.634	1.532	1.532	1.532	33,308
2022-08-30	1.712	1.754	1.612	1.700	1.700	28,213
2022-08-29	1.652	1.778	1.562	1.710	1.710	130,248
2022-08-26	2.140	2.140	1.570	1.640	1.640	411,812
2022-08-25	2.110	2.170	1.796	2.160	2.160	302,424
2022-08-24	1.492	2.145	1.492	2.005	2.005	395,361
2022-08-23	1.460	1.500	1.442	1.450	1.450	29,386
2022-08-22	1.490	1.574	1.490	1.500	1.500	10,251
2022-08-19	1.564	1.636	1.516	1.540	1.540	62,467
2022-08-18	1.582	1.756	1.550	1.570	1.570	71,920
2022-08-17	1.664	1.748	1.624	1.664	1.664	41,302
2022-08-16	1.806	1.806	1.660	1.720	1.720	72,885
2022-08-15	1.820	2.250	1.600	1.790	1.790	223,662
2022-08-12	1.730	1.908	1.730	1.826	1.826	26,296
2022-08-11	1.804	1.804	1.710	1.730	1.730	80,348
2022-08-10	1.814	1.822	1.772	1.822	1.822	18,929
2022-08-09	1.950	2.050	1.810	1.866	1.866	36,722
2022-08-08	1.848	2.000	1.712	1.900	1.900	119,829
2022-08-05	1.846	1.846	1.640	1.780	1.780	90,323
2022-08-04	1.792	1.880	1.738	1.800	1.800	62,415
2022-08-03	1.804	2.150	1.794	1.846	1.846	151,449
2022-08-02	1.730	2.035	1.670	1.804	1.804	193,035
2022-08-01	1.900	1.900	1.700	1.750	1.750	110,422
2022-07-29	2.205	2.205	1.880	1.900	1.900	222,468
2022-07-28	1.830	2.330	1.800	2.200	2.200	407,933
2022-07-27	1.700	1.850	1.552	1.830	1.830	334,670
2022-07-26	1.582	1.950	1.500	1.686	1.686	343,402
2022-07-25	1.590	1.634	1.480	1.550	1.550	42,341
2022-07-22	1.618	1.800	1.530	1.616	1.616	105,056
2022-07-21	1.604	1.698	1.500	1.678	1.678	72,411
2022-07-20	1.690	1.748	1.552	1.652	1.652	56,591
2022-07-19	1.782	1.990	1.604	1.690	1.690	30,081
2022-07-18	1.628	2.200	1.628	1.732	1.732	124,467
2022-07-15	1.772	1.772	1.558	1.656	1.656	22,376
2022-07-14	1.726	1.742	1.648	1.722	1.722	24,853
2022-07-13	1.970	1.970	1.758	1.810	1.810	38,215
2022-07-12	2.160	2.160	1.898	1.946	1.946	32,377
2022-07-11	2.390	2.390	2.100	2.170	2.170	57,438
2022-07-08	2.300	2.790	2.300	2.350	2.350	82,291
2022-07-07	2.500	2.900	2.250	2.370	2.370	191,843
2022-07-06	1.878	2.365	1.700	2.365	2.365	232,216
2022-07-05	1.746	2.170	1.700	1.878	1.878	137,410
2022-07-04	1.808	2.005	1.600	1.776	1.776	80,777

← NewerPage 17 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.