Briox AB (publ) (NGM:BRIX)
Sweden · Delayed Price · Currency is SEK 10.00
+0.18 (1.83%)
At close: Aug 1, 2025
Briox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.81% | 17,182 |
| Jul 24, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.86% | 61,087 |
| Jul 23, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% | 43,827 |
| Jul 22, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% | 19,315 |
| Jul 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.83% | 20,108 |
| Jul 18, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.43% | 80,950 |
| Jul 17, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 76,198 |
| Jul 16, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.40% | 145,922 |
| Jul 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 17.37% | 165,856 |
| Jul 14, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.39% | 48,672 |
| Jul 11, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -3.79% | 84,792 |
| Jul 10, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -4.26% | 38,164 |
| Jul 9, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.47% | 35,987 |
| Jul 8, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.45% | 130,830 |
| Jul 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 5.00% | 168,891 |
| Jul 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 62,400 |
| Jul 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.86% | 89,648 |
| Jul 2, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 3.80% | 86,406 |
| Jul 1, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -5.89% | 118,769 |
| Jun 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.84% | 118,384 |
| Jun 27, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.03% | 90,177 |
| Jun 26, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.99% | 222,718 |
| Jun 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.50% | 228,061 |
| Jun 24, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -12.93% | 757,121 |
| Jun 23, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.38% | 346,650 |
| Jun 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 9.83% | 378,574 |
| Jun 18, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 4.37% | 357,429 |
| Jun 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 11.71% | 496,868 |
| Jun 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% | 215,565 |
| Jun 13, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 9.60% | 253,290 |
| Jun 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.27% | 127,434 |
| Jun 11, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 2.75% | 134,405 |
| Jun 10, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.00% | 138,206 |
| Jun 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.13% | 43,623 |
| Jun 5, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.43% | 67,501 |
| Jun 4, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.87% | 19,880 |
| Jun 3, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.86% | 28,537 |
| Jun 2, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 7.06% | 82,968 |
| May 30, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.19% | 108,354 |
| May 28, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.95% | 9,233 |
| May 27, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.17% | 23,296 |
| May 26, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.94% | 47,728 |
| May 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.24% | 38,143 |
| May 22, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.63% | 22,338 |
| May 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.70% | 123,155 |