Briox AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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