PixelFox historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	1.640	1.750	1.430	1.580	1.580	416,692
2025-08-11	1.400	1.910	1.400	1.630	1.630	636,056
2025-08-08	1.510	1.520	1.270	1.370	1.370	456,853
2025-08-07	1.640	1.650	1.410	1.510	1.510	347,875
2025-08-06	1.770	1.810	1.520	1.650	1.650	388,919
2025-08-05	2.000	2.100	1.540	1.790	1.790	1,092,722
2025-08-04	1.250	2.400	1.250	1.900	1.900	4,763,168
2025-08-01	0.915	1.370	0.865	1.070	1.070	1,765,323
2025-07-31	0.800	1.300	0.780	0.890	0.890	1,595,968
2025-07-28	0.810	0.895	0.800	0.845	0.845	34,690
2025-07-25	0.800	0.800	0.800	0.800	0.800	6,800
2025-07-24	0.830	0.830	0.830	0.830	0.830	6,500
2025-07-23	0.780	0.830	0.770	0.830	0.830	15,420
2025-07-22	0.790	0.820	0.780	0.780	0.780	6,400
2025-07-21	0.800	0.800	0.790	0.790	0.790	2,065
2025-07-17	0.820	0.840	0.820	0.840	0.840	6,700
2025-07-16	0.860	0.860	0.860	0.860	0.860	50
2025-07-15	0.740	0.850	0.740	0.850	0.850	18,653
2025-07-14	0.800	0.870	0.700	0.760	0.760	188,629
2025-07-11	0.795	0.795	0.795	0.795	0.795	300
2025-07-10	0.825	0.825	0.820	0.820	0.820	8,206
2025-07-09	0.875	0.875	0.800	0.845	0.845	32,596
2025-07-08	0.850	0.850	0.850	0.850	0.850	5,882
2025-07-07	0.850	0.855	0.825	0.850	0.850	33,199
2025-07-04	0.850	0.900	0.850	0.850	0.850	24,304
2025-07-03	0.830	0.880	0.785	0.805	0.805	47,268
2025-07-02	0.835	0.835	0.770	0.815	0.815	30,204
2025-07-01	0.790	0.860	0.790	0.815	0.815	17,757
2025-06-30	0.805	0.850	0.765	0.840	0.840	42,711
2025-06-27	0.825	0.825	0.825	0.825	0.825	1,548
2025-06-26	0.875	0.875	0.800	0.875	0.875	124,407
2025-06-25	0.860	0.880	0.860	0.875	0.875	25,326
2025-06-24	0.830	0.870	0.800	0.840	0.840	47,658
2025-06-23	0.815	0.830	0.750	0.800	0.800	23,377
2025-06-19	0.770	0.820	0.750	0.815	0.815	8,745
2025-06-18	0.800	0.830	0.725	0.820	0.820	51,169
2025-06-17	0.715	0.930	0.710	0.825	0.825	90,725
2025-06-16	0.770	0.820	0.725	0.750	0.750	75,265
2025-06-13	0.780	0.830	0.730	0.770	0.770	58,497
2025-06-12	0.860	0.900	0.800	0.800	0.800	42,561
2025-06-11	0.870	0.940	0.815	0.860	0.860	302,534
2025-06-10	0.680	0.930	0.680	0.860	0.860	1,128,761
2025-06-09	0.570	0.680	0.570	0.680	0.680	115,707
2025-06-05	0.610	0.650	0.520	0.640	0.640	215,618
2025-06-04	0.620	0.650	0.550	0.625	0.625	167,309
2025-06-03	0.660	0.815	0.590	0.670	0.670	504,676
2025-06-02	0.680	0.680	0.630	0.660	0.660	5,115
2025-05-27	0.650	0.700	0.580	0.680	0.680	72,219
2025-05-26	0.870	0.880	0.630	0.630	0.630	155,983
2025-05-23	0.765	1.130	0.710	0.870	0.870	269,197
2025-05-22	0.765	0.765	0.765	0.765	0.765	1,504
2025-05-21	0.750	0.750	0.715	0.715	0.715	4,847
2025-05-20	0.725	0.725	0.725	0.725	0.725	2,820
2025-05-19	0.735	0.735	0.700	0.700	0.700	11,900
2025-05-16	0.730	0.730	0.725	0.730	0.730	13,069
2025-05-14	0.820	0.820	0.750	0.750	0.750	47,229
2025-05-13	0.830	0.830	0.800	0.800	0.800	12,158
2025-05-12	0.810	0.830	0.810	0.830	0.830	4,167
2025-05-09	0.800	0.800	0.800	0.800	0.800	6,448
2025-05-08	0.795	0.800	0.760	0.800	0.800	39,431

← NewerPage 6 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.