Briox AB (publ) (NGM:BRIX)
Sweden · Delayed Price · Currency is SEK 21.60
+0.20 (0.93%)
At close: Jan 8, 2026
Briox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.32% | 49,048 |
| Dec 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 70,786 |
| Dec 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -9.60% | 156,663 |
| Dec 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | 18,639 |
| Dec 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 21,301 |
| Dec 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.37% | 9,584 |
| Dec 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.35% | 16,523 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.86% | 27,757 |
| Nov 27, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 6.80% | - |
| Nov 26, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 3.82% | 66,013 |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -8.60% | 250,583 |
| Nov 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -6.06% | 136,489 |
| Nov 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.75% | 52,654 |
| Nov 20, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.21% | 53,714 |
| Nov 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | 29,837 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -5.71% | 41,770 |
| Nov 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 46,434 |
| Nov 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | 97,668 |
| Nov 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.91% | 121,284 |
| Nov 12, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 8.36% | 147,933 |
| Nov 11, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -6.51% | 115,948 |
| Nov 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 9.40% | 305,537 |
| Nov 7, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -9.07% | 1,346,550 |
| Nov 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -27.17% | 625,004 |
| Nov 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -3.28% | 77,046 |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.18% | 218,874 |
| Nov 3, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 7.20% | 297,949 |
| Oct 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | 96,800 |
| Oct 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | 115,346 |
| Oct 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.86% | 264,854 |
| Oct 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.81% | 60,893 |
| Oct 27, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | 256,539 |
| Oct 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 10.22% | 262,448 |
| Oct 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 8.17% | 162,450 |