PixelFox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1.854 | 2.005 | 1.800 | 1.874 | 1.874 | 19,260 |
| 2022-06-30 | 2.015 | 2.015 | 1.870 | 1.922 | 1.922 | 23,117 |
| 2022-06-29 | 2.210 | 2.210 | 1.980 | 2.090 | 2.090 | 15,208 |
| 2022-06-28 | 2.260 | 2.305 | 2.100 | 2.160 | 2.160 | 11,982 |
| 2022-06-27 | 2.180 | 2.290 | 2.010 | 2.260 | 2.260 | 35,548 |
| 2022-06-23 | 2.420 | 2.655 | 2.140 | 2.280 | 2.280 | 47,293 |
| 2022-06-22 | 2.540 | 2.540 | 2.285 | 2.420 | 2.420 | 22,887 |
| 2022-06-21 | 2.800 | 2.800 | 2.440 | 2.600 | 2.600 | 17,017 |
| 2022-06-20 | 2.970 | 3.050 | 2.660 | 2.795 | 2.795 | 19,808 |
| 2022-06-17 | 2.805 | 2.970 | 2.805 | 2.970 | 2.970 | 1,378 |
| 2022-06-16 | 2.905 | 3.745 | 2.665 | 2.825 | 2.825 | 44,126 |
| 2022-06-15 | 3.080 | 3.165 | 2.990 | 2.990 | 2.990 | 11,973 |
| 2022-06-14 | 3.170 | 3.170 | 2.760 | 2.995 | 2.995 | 19,387 |
| 2022-06-13 | 3.385 | 3.385 | 2.985 | 3.170 | 3.170 | 16,266 |
| 2022-06-10 | 3.370 | 3.895 | 3.200 | 3.310 | 3.310 | 66,727 |
| 2022-06-09 | 3.620 | 3.840 | 3.360 | 3.495 | 3.495 | 82,104 |
| 2022-06-08 | 3.330 | 4.990 | 3.310 | 3.620 | 3.620 | 204,994 |
| 2022-06-07 | 3.330 | 3.405 | 3.250 | 3.260 | 3.260 | 5,885 |
| 2022-06-03 | 3.430 | 3.995 | 3.005 | 3.260 | 3.260 | 33,180 |
| 2022-06-02 | 3.395 | 3.430 | 3.280 | 3.430 | 3.430 | 10,921 |
| 2022-06-01 | 3.700 | 3.805 | 3.360 | 3.495 | 3.495 | 13,801 |
| 2022-05-31 | 3.690 | 3.985 | 3.350 | 3.600 | 3.600 | 68,668 |
| 2022-05-30 | 3.635 | 4.280 | 3.450 | 3.710 | 3.710 | 50,344 |
| 2022-05-27 | 3.955 | 4.015 | 3.350 | 3.770 | 3.770 | 26,134 |
| 2022-05-25 | 3.855 | 4.400 | 3.610 | 3.895 | 3.895 | 11,203 |
| 2022-05-24 | 3.950 | 5.700 | 3.740 | 3.750 | 3.750 | 54,617 |
| 2022-05-23 | 4.615 | 4.615 | 3.555 | 4.095 | 4.095 | 46,235 |
| 2022-05-20 | 4.795 | 4.795 | 4.000 | 4.230 | 4.230 | 78,056 |
| 2022-05-19 | 4.675 | 7.160 | 4.530 | 4.795 | 4.795 | 136,670 |
| 2022-05-18 | 4.340 | 5.500 | 4.340 | 4.540 | 4.540 | 16,300 |
| 2022-05-17 | 4.065 | 4.250 | 4.010 | 4.250 | 4.250 | 635 |
| 2022-05-16 | 4.385 | 4.995 | 4.065 | 4.065 | 4.065 | 6,884 |
| 2022-05-13 | 4.455 | 5.000 | 4.190 | 4.385 | 4.385 | 19,561 |
| 2022-05-12 | 4.695 | 5.150 | 4.420 | 4.620 | 4.620 | 8,568 |
| 2022-05-11 | 5.330 | 5.330 | 4.640 | 4.865 | 4.865 | 5,155 |
| 2022-05-10 | 5.400 | 5.520 | 5.330 | 5.330 | 5.330 | 1,815 |
| 2022-05-09 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 26 |
| 2022-05-06 | 5.770 | 5.770 | 5.600 | 5.650 | 5.650 | 3,018 |
| 2022-05-05 | 6.010 | 6.290 | 5.940 | 5.940 | 5.940 | 3,156 |
| 2022-05-04 | 6.060 | 6.060 | 5.650 | 5.880 | 5.880 | 5,554 |
| 2022-05-03 | 5.650 | 6.240 | 5.650 | 6.240 | 6.240 | 6,187 |
| 2022-05-02 | 5.750 | 6.950 | 5.640 | 5.820 | 5.820 | 15,809 |
| 2022-04-29 | 6.040 | 7.750 | 6.040 | 6.390 | 6.390 | 24,216 |
| 2022-04-28 | 5.570 | 5.940 | 5.550 | 5.940 | 5.940 | 7,769 |
| 2022-04-27 | 6.190 | 6.400 | 5.760 | 6.400 | 6.400 | 2,769 |
| 2022-04-26 | 5.680 | 6.030 | 5.200 | 6.020 | 6.020 | 8,566 |
| 2022-04-25 | 5.920 | 6.000 | 5.750 | 6.000 | 6.000 | 10,964 |
| 2022-04-22 | 6.470 | 6.620 | 6.100 | 6.100 | 6.100 | 3,199 |
| 2022-04-21 | 5.490 | 7.350 | 5.490 | 6.470 | 6.470 | 43,785 |
| 2022-04-20 | 5.530 | 5.530 | 5.370 | 5.480 | 5.480 | 1,356 |
| 2022-04-19 | 5.840 | 5.840 | 5.700 | 5.700 | 5.700 | 1,349 |
| 2022-04-14 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 3,779 |
| 2022-04-13 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 502 |
| 2022-04-12 | 6.000 | 6.000 | 5.600 | 5.750 | 5.750 | 4,620 |
| 2022-04-11 | 6.110 | 6.210 | 5.870 | 5.930 | 5.930 | 4,147 |
| 2022-04-08 | 6.300 | 6.300 | 6.090 | 6.290 | 6.290 | 3,363 |
| 2022-04-07 | 6.780 | 6.780 | 6.300 | 6.300 | 6.300 | 7,283 |
| 2022-04-06 | 6.980 | 6.980 | 6.590 | 6.980 | 6.980 | 1,220 |
| 2022-04-05 | 6.620 | 7.000 | 6.620 | 7.000 | 7.000 | 3,809 |
| 2022-04-04 | 6.610 | 6.800 | 6.610 | 6.780 | 6.780 | 5,365 |
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.