Briox AB (publ) (NGM:BRIX)
Sweden · Delayed Price · Currency is SEK 15.45
+0.95 (6.55%)
At close: Oct 6, 2025
Briox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | 155,780 |
| Oct 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.53% | 47,759 |
| Oct 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.07% | 24,927 |
| Sep 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | 19,951 |
| Sep 29, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 22,866 |
| Sep 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 70,057 |
| Sep 25, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% | 47,463 |
| Sep 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 24,325 |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | 12,601 |
| Sep 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | 22,158 |
| Sep 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 44,927 |
| Sep 18, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.94% | 109,134 |
| Sep 17, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -5.49% | 100,097 |
| Sep 16, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -8.93% | 53,743 |
| Sep 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 39,978 |
| Sep 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 24,977 |
| Sep 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% | 30,943 |
| Sep 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.54% | 18,705 |
| Sep 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | 33,077 |
| Sep 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% | 41,908 |
| Sep 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -2.71% | 33,900 |
| Sep 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.79% | 49,156 |
| Sep 3, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 21.61% | 158,446 |
| Sep 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -10.27% | 462,641 |
| Sep 1, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -15.71% | 169,835 |
| Aug 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.59% | 204,633 |
| Aug 28, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 5.83% | 153,818 |
| Aug 27, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.32% | 179,695 |
| Aug 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | 100,613 |
| Aug 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | 142,150 |
| Aug 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | 154,539 |
| Aug 21, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 3.99% | 135,248 |
| Aug 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | 73,024 |
| Aug 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 28,881 |
| Aug 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 7.22% | 86,918 |
| Aug 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -5.73% | 154,962 |
| Aug 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 3.72% | 115,659 |
| Aug 13, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 8.47% | 176,606 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.64% | 195,573 |
| Aug 11, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 8.22% | 205,127 |
| Aug 8, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.86% | 111,187 |
| Aug 7, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.83% | 23,405 |
| Aug 6, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.86% | 39,729 |
| Aug 5, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | 73,300 |
| Aug 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 8.50% | 100,912 |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.83% | 157,382 |
| Jul 31, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 4.47% | 19,546 |
| Jul 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.86% | 35,002 |
| Jul 29, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.28% | 9,085 |
| Jul 28, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.23% | 62,602 |