Briox AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	20.00	20.00	20.00	20.00	20.00	-0.50%	36,807
Feb 24, 2026	20.10	20.10	20.10	20.10	20.10	-1.47%	65,371
Feb 23, 2026	20.40	20.40	20.40	20.40	20.40	-4.67%	68,145
Feb 20, 2026	21.40	21.40	21.40	21.40	21.40	-	17,305
Feb 19, 2026	21.40	21.40	21.40	21.40	21.40	2.39%	12,153
Feb 18, 2026	20.90	20.90	20.90	20.90	20.90	-3.24%	24,381
Feb 17, 2026	21.60	21.60	21.60	21.60	21.60	5.37%	52,330
Feb 16, 2026	20.50	20.50	20.50	20.50	20.50	-6.82%	104,633
Feb 13, 2026	22.00	22.00	22.00	22.00	22.00	2.80%	262,170
Feb 12, 2026	21.40	21.40	21.40	21.40	21.40	5.42%	65,552
Feb 11, 2026	20.30	20.30	20.30	20.30	20.30	-0.49%	83,485
Feb 10, 2026	20.40	20.40	20.40	20.40	20.40	6.81%	29,176
Feb 9, 2026	19.10	19.10	19.10	19.10	19.10	-2.30%	25,586
Feb 6, 2026	19.55	19.55	19.55	19.55	19.55	1.03%	23,144
Feb 5, 2026	19.35	19.35	19.35	19.35	19.35	-2.27%	40,320
Feb 4, 2026	19.80	19.80	19.80	19.80	19.80	1.02%	33,041
Feb 3, 2026	19.60	19.60	19.60	19.60	19.60	1.03%	19,879
Feb 2, 2026	19.40	19.40	19.40	19.40	19.40	-3.00%	35,829
Jan 30, 2026	20.00	20.00	20.00	20.00	20.00	0.50%	18,921
Jan 29, 2026	19.90	19.90	19.90	19.90	19.90	-1.97%	60,481
Jan 28, 2026	20.30	20.30	20.30	20.30	20.30	-1.46%	12,964
Jan 27, 2026	20.60	20.60	20.60	20.60	20.60	1.98%	-
Jan 26, 2026	20.20	20.20	20.20	20.20	20.20	-4.27%	57,916
Jan 23, 2026	21.10	21.10	21.10	21.10	21.10	1.44%	25,768
Jan 22, 2026	20.80	20.80	20.80	20.80	20.80	4.52%	30,247
Jan 21, 2026	19.90	19.90	19.90	19.90	19.90	-1.97%	73,565
Jan 20, 2026	20.30	20.30	20.30	20.30	20.30	-3.33%	21,375
Jan 19, 2026	21.00	21.00	21.00	21.00	21.00	-0.94%	66,947
Jan 16, 2026	21.20	21.20	21.20	21.20	21.20	1.92%	66,650
Jan 15, 2026	20.80	20.80	20.80	20.80	20.80	-0.48%	13,915
Jan 14, 2026	20.90	20.90	20.90	20.90	20.90	-3.69%	18,201
Jan 13, 2026	21.70	21.70	21.70	21.70	21.70	3.33%	51,947
Jan 12, 2026	21.00	21.00	21.00	21.00	21.00	-	68,470
Jan 9, 2026	21.00	21.00	21.00	21.00	21.00	-2.78%	40,397
Jan 8, 2026	21.60	21.60	21.60	21.60	21.60	0.93%	38,056
Jan 7, 2026	21.40	21.40	21.40	21.40	21.40	-1.38%	104,536
Jan 5, 2026	21.70	21.70	21.70	21.70	21.70	1.40%	34,709
Jan 2, 2026	21.40	21.40	21.40	21.40	21.40	2.88%	48,201
Dec 30, 2025	20.80	20.80	20.80	20.80	20.80	-	57,867
Dec 29, 2025	20.80	20.80	20.80	20.80	20.80	5.05%	87,208
Dec 23, 2025	19.80	19.80	19.80	19.80	19.80	3.39%	41,569
Dec 22, 2025	19.15	19.15	19.15	19.15	19.15	2.13%	36,205
Dec 19, 2025	18.75	18.75	18.75	18.75	18.75	1.35%	37,379
Dec 18, 2025	18.50	18.50	18.50	18.50	18.50	1.65%	10,421
Dec 17, 2025	18.20	18.20	18.20	18.20	18.20	-1.36%	25,458
Dec 16, 2025	18.45	18.45	18.45	18.45	18.45	-1.60%	21,476
Dec 15, 2025	18.75	18.75	18.75	18.75	18.75	2.18%	18,477
Dec 12, 2025	18.35	18.35	18.35	18.35	18.35	2.51%	38,701
Dec 11, 2025	17.90	17.90	17.90	17.90	17.90	5.29%	27,206
Dec 10, 2025	17.00	17.00	17.00	17.00	17.00	0.59%	32,098