PixelFox historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.900 | 1.900 | 1.740 | 1.810 | 1.810 | 89,681 |
| 2026-02-02 | 1.930 | 1.950 | 1.750 | 1.870 | 1.870 | 141,204 |
| 2026-01-30 | 1.890 | 2.080 | 1.770 | 1.930 | 1.930 | 127,571 |
| 2026-01-29 | 2.140 | 2.300 | 1.840 | 1.860 | 1.860 | 464,238 |
| 2026-01-28 | 1.770 | 2.160 | 1.760 | 2.100 | 2.100 | 353,133 |
| 2026-01-27 | 1.670 | 1.840 | 1.670 | 1.760 | 1.760 | 330,805 |
| 2026-01-26 | 1.480 | 1.670 | 1.470 | 1.670 | 1.670 | 149,752 |
| 2026-01-23 | 1.570 | 1.570 | 1.390 | 1.420 | 1.420 | 278,925 |
| 2026-01-22 | 1.420 | 1.690 | 1.390 | 1.580 | 1.580 | 218,682 |
| 2026-01-21 | 1.400 | 1.540 | 1.340 | 1.430 | 1.430 | 146,782 |
| 2026-01-20 | 1.340 | 1.490 | 1.260 | 1.380 | 1.380 | 97,694 |
| 2026-01-19 | 1.320 | 1.320 | 1.210 | 1.320 | 1.320 | 84,838 |
| 2026-01-16 | 1.250 | 1.360 | 1.240 | 1.350 | 1.350 | 110,486 |
| 2026-01-15 | 1.260 | 1.300 | 1.230 | 1.260 | 1.260 | 90,243 |
| 2026-01-14 | 1.310 | 1.400 | 1.250 | 1.260 | 1.260 | 194,213 |
| 2026-01-13 | 1.230 | 1.340 | 1.230 | 1.290 | 1.290 | 184,913 |
| 2026-01-12 | 1.360 | 1.390 | 1.180 | 1.230 | 1.230 | 343,792 |
| 2026-01-09 | 1.250 | 1.500 | 1.150 | 1.330 | 1.330 | 1,024,201 |
| 2026-01-08 | 1.000 | 1.210 | 1.000 | 1.210 | 1.210 | 370,163 |
| 2026-01-07 | 1.080 | 1.080 | 1.000 | 1.030 | 1.030 | 198,849 |
| 2026-01-05 | 1.130 | 1.130 | 1.040 | 1.080 | 1.080 | 60,740 |
| 2026-01-02 | 1.080 | 1.150 | 1.050 | 1.090 | 1.090 | 128,301 |
| 2025-12-30 | 1.090 | 1.120 | 1.040 | 1.110 | 1.110 | 65,745 |
| 2025-12-29 | 1.280 | 1.280 | 1.000 | 1.080 | 1.080 | 488,324 |
| 2025-12-23 | 1.150 | 1.340 | 1.140 | 1.250 | 1.250 | 89,378 |
| 2025-12-22 | 1.240 | 1.300 | 1.110 | 1.210 | 1.210 | 98,286 |
| 2025-12-19 | 1.300 | 1.340 | 1.200 | 1.270 | 1.270 | 108,144 |
| 2025-12-18 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 1,450 |
| 2025-12-17 | 1.270 | 1.290 | 1.230 | 1.290 | 1.290 | 2,986 |
| 2025-12-16 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 4,758 |
| 2025-12-15 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 11,556 |
| 2025-12-12 | 1.230 | 1.320 | 1.210 | 1.320 | 1.320 | 45,111 |
| 2025-12-11 | 1.250 | 1.290 | 1.240 | 1.280 | 1.280 | 23,622 |
| 2025-12-10 | 1.300 | 1.300 | 1.230 | 1.290 | 1.290 | 173,087 |
| 2025-12-09 | 1.230 | 1.380 | 1.220 | 1.380 | 1.380 | 89,293 |
| 2025-12-08 | 1.240 | 1.290 | 1.220 | 1.290 | 1.290 | 20,625 |
| 2025-12-05 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 1,230 |
| 2025-12-04 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 25,547 |
| 2025-12-03 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 2,830 |
| 2025-12-02 | 1.280 | 1.290 | 1.200 | 1.290 | 1.290 | 137,632 |
| 2025-12-01 | 1.340 | 1.340 | 1.220 | 1.280 | 1.280 | 156,706 |
| 2025-11-28 | 1.240 | 1.480 | 1.240 | 1.340 | 1.340 | 211,486 |
| 2025-11-27 | 1.290 | 1.370 | 1.150 | 1.290 | 1.290 | 103,148 |
| 2025-11-26 | 1.250 | 1.290 | 1.250 | 1.260 | 1.260 | 7,841 |
| 2025-11-25 | 1.250 | 1.290 | 1.220 | 1.290 | 1.290 | 37,411 |
| 2025-11-24 | 1.290 | 1.350 | 1.260 | 1.270 | 1.270 | 19,209 |
| 2025-11-21 | 1.300 | 1.350 | 1.290 | 1.290 | 1.290 | 9,512 |
| 2025-11-20 | 1.340 | 1.340 | 1.290 | 1.340 | 1.340 | 18,582 |
| 2025-11-19 | 1.460 | 1.460 | 1.290 | 1.350 | 1.350 | 124,653 |
| 2025-11-18 | 1.310 | 1.360 | 1.240 | 1.300 | 1.300 | 159,924 |
| 2025-11-17 | 1.280 | 1.310 | 1.260 | 1.260 | 1.260 | 13,077 |
| 2025-11-14 | 1.360 | 1.360 | 1.290 | 1.290 | 1.290 | 28,612 |
| 2025-11-13 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 929 |
| 2025-11-12 | 1.270 | 1.330 | 1.270 | 1.330 | 1.330 | 28,461 |
| 2025-11-11 | 1.330 | 1.330 | 1.260 | 1.260 | 1.260 | 70,105 |
| 2025-11-10 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 25,822 |
| 2025-11-07 | 1.330 | 1.420 | 1.330 | 1.420 | 1.420 | 20,082 |
| 2025-11-06 | 1.340 | 1.380 | 1.330 | 1.370 | 1.370 | 44,251 |
| 2025-11-05 | 1.320 | 1.400 | 1.300 | 1.400 | 1.400 | 20,518 |
| 2025-11-04 | 1.200 | 1.350 | 1.190 | 1.320 | 1.320 | 70,979 |
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.