PixelFox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	6.260	6.620	6.260	6.610	6.610	1,993
2022-03-31	6.660	6.660	6.260	6.260	6.260	3,644
2022-03-30	7.120	7.140	6.300	6.520	6.520	48,883
2022-03-29	7.320	8.000	7.040	7.300	7.300	32,732
2022-03-28	7.920	7.920	7.500	7.500	7.500	7,470
2022-03-25	7.760	7.940	7.760	7.760	7.760	878
2022-03-24	7.500	8.100	7.500	7.780	7.780	6,898
2022-03-23	7.860	7.900	7.500	7.900	7.900	2,577
2022-03-22	7.320	8.980	7.260	8.140	8.140	35,299
2022-03-21	7.640	7.640	7.320	7.500	7.500	6,954
2022-03-18	8.100	8.100	7.020	7.740	7.740	22,273
2022-03-17	8.280	8.400	7.960	7.980	7.980	1,749
2022-03-16	8.120	8.300	8.100	8.280	8.280	3,838
2022-03-15	7.700	8.120	7.700	8.120	8.120	2,917
2022-03-14	8.260	8.320	7.680	7.680	7.680	8,580
2022-03-11	7.320	8.800	7.320	8.180	8.180	32,596
2022-03-10	7.260	8.000	7.020	7.160	7.160	14,423
2022-03-09	7.880	8.040	7.000	7.280	7.280	43,797
2022-03-08	8.000	9.000	7.200	7.720	7.720	36,825
2022-03-07	8.620	8.880	8.000	8.000	8.000	12,253
2022-03-04	9.260	9.260	8.540	8.880	8.880	8,334
2022-03-03	9.220	10.100	9.160	9.600	9.600	10,818
2022-03-02	9.380	10.700	8.700	9.500	9.500	42,919
2022-03-01	10.800	11.250	9.100	10.100	10.100	37,401
2022-02-28	7.640	10.900	7.640	10.500	10.500	68,354
2022-02-25	7.960	8.560	7.280	8.200	8.200	24,296
2022-02-24	8.140	9.960	7.240	7.960	7.960	49,249
2022-02-23	9.660	9.660	8.360	8.460	8.460	28,326
2022-02-22	9.160	10.300	8.380	9.680	9.680	10,308
2022-02-21	9.520	9.520	8.500	9.500	9.500	8,249
2022-02-18	10.000	10.050	9.200	9.440	9.440	8,671
2022-02-17	10.750	10.750	9.800	10.000	10.000	16,015
2022-02-16	12.100	12.500	9.920	10.750	10.750	75,159
2022-02-15	10.000	13.450	10.000	11.450	11.450	149,474
2022-02-14	10.050	11.050	9.700	9.700	9.700	16,180
2022-02-11	11.500	11.500	10.450	11.150	11.150	18,015
2022-02-10	10.800	11.650	10.350	11.150	11.150	26,517
2022-02-09	9.900	12.050	9.900	11.100	11.100	135,279
2022-02-08	11.050	11.050	9.400	9.680	9.680	39,651
2022-02-07	13.300	14.000	11.050	11.050	11.050	83,560
2022-02-04	13.650	17.500	12.000	13.300	13.300	362,588
2022-02-03	10.000	14.950	8.600	12.800	12.800	258,069
2022-02-02	7.880	11.250	7.880	9.100	9.100	49,152
2022-02-01	8.000	8.520	7.760	8.120	8.120	9,820
2022-01-31	8.080	8.320	7.460	7.940	7.940	15,139
2022-01-28	8.420	8.700	7.300	8.040	8.040	16,796
2022-01-27	8.500	8.860	8.100	8.100	8.100	17,028
2022-01-26	8.500	9.620	8.200	8.500	8.500	18,092
2022-01-25	9.000	9.380	8.180	8.500	8.500	13,912
2022-01-24	9.160	9.200	8.400	9.000	9.000	13,980
2022-01-21	10.050	10.050	9.280	9.500	9.500	5,790
2022-01-20	10.700	10.700	9.600	10.050	10.050	35,528
2022-01-19	10.300	11.500	10.000	10.300	10.300	35,408
2022-01-18	11.100	11.650	9.640	10.300	10.300	15,962
2022-01-17	10.900	12.500	10.050	11.100	11.100	33,534
2022-01-14	11.000	14.000	10.600	10.900	10.900	166,086
2022-01-13	11.900	12.150	11.000	11.000	11.000	12,525
2022-01-12	12.200	12.500	11.000	12.250	12.250	24,786
2022-01-11	12.550	13.750	12.000	12.250	12.250	29,355
2022-01-10	12.750	15.950	11.900	12.350	12.350	143,851

← NewerPage 19 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.