Briox AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	16.50	16.50	16.50	16.50	16.50	-1.32%	10,055
Jul 1, 2026	16.72	16.72	16.72	16.72	16.72	3.08%	35,053
Jun 30, 2026	16.22	16.22	16.22	16.22	16.22	-1.58%	43,285
Jun 29, 2026	16.48	16.48	16.48	16.48	16.48	3.00%	19,253
Jun 26, 2026	16.00	16.00	16.00	16.00	16.00	3.23%	12,938
Jun 25, 2026	15.50	15.50	15.50	15.50	15.50	1.31%	27,038
Jun 24, 2026	15.30	15.30	15.30	15.30	15.30	1.73%	13,532
Jun 23, 2026	15.04	15.04	15.04	15.04	15.04	-0.40%	56,156
Jun 22, 2026	15.10	15.10	15.10	15.10	15.10	2.58%	16,849
Jun 18, 2026	14.72	14.72	14.72	14.72	14.72	-4.91%	69,870
Jun 17, 2026	15.48	15.48	15.48	15.48	15.48	2.93%	34,148
Jun 16, 2026	15.04	15.04	15.04	15.04	15.04	-1.31%	50,184
Jun 15, 2026	15.24	15.24	15.24	15.24	15.24	3.11%	59,041
Jun 12, 2026	14.78	14.78	14.78	14.78	14.78	-2.51%	36,657
Jun 11, 2026	15.16	15.16	15.16	15.16	15.16	1.34%	23,807
Jun 10, 2026	14.96	14.96	14.96	14.96	14.96	-3.36%	48,905
Jun 9, 2026	15.48	15.48	15.48	15.48	15.48	0.13%	35,304
Jun 8, 2026	15.46	15.46	15.46	15.46	15.46	-2.03%	65,874
Jun 5, 2026	15.78	15.78	15.78	15.78	15.78	0.64%	40,565
Jun 4, 2026	15.68	15.68	15.68	15.68	15.68	-0.76%	35,968
Jun 3, 2026	15.80	15.80	15.80	15.80	15.80	-0.63%	87,444
Jun 2, 2026	15.90	15.90	15.90	15.90	15.90	-2.57%	26,901
Jun 1, 2026	16.32	16.32	16.32	16.32	16.32	-3.77%	37,605
May 29, 2026	16.96	16.96	16.96	16.96	16.96	0.95%	86,566
May 28, 2026	16.80	16.80	16.80	16.80	16.80	-6.56%	58,891
May 27, 2026	17.98	17.98	17.98	17.98	17.98	-	128,738
May 26, 2026	17.98	17.98	17.98	17.98	17.98	-1.64%	10,210
May 25, 2026	18.28	18.28	18.28	18.28	18.28	2.12%	114,412
May 22, 2026	17.90	17.90	17.90	17.90	17.90	0.79%	71,624
May 21, 2026	17.76	17.76	17.76	17.76	17.76	0.11%	29,814
May 20, 2026	17.74	17.74	17.74	17.74	17.74	2.54%	138,885
May 19, 2026	17.30	17.30	17.30	17.30	17.30	0.46%	19,866
May 18, 2026	17.22	17.22	17.22	17.22	17.22	-3.15%	41,488
May 15, 2026	17.78	17.78	17.78	17.78	17.78	1.25%	2,412
May 13, 2026	17.56	17.56	17.56	17.56	17.56	-2.12%	15,568
May 12, 2026	17.94	17.94	17.94	17.94	17.94	0.22%	9,248
May 11, 2026	17.90	17.90	17.90	17.90	17.90	0.45%	6,534
May 8, 2026	17.82	17.82	17.82	17.82	17.82	-1.11%	16,475
May 7, 2026	18.02	18.02	18.02	18.02	18.02	0.22%	29,211
May 6, 2026	17.98	17.98	17.98	17.98	17.98	2.04%	11,660
May 5, 2026	17.62	17.62	17.62	17.62	17.62	-1.56%	26,971
May 4, 2026	17.90	17.90	17.90	17.90	17.90	-5.09%	9,367
Apr 30, 2026	18.86	18.86	18.86	18.86	18.86	5.72%	40,224
Apr 29, 2026	17.84	17.84	17.84	17.84	17.84	-5.31%	45,046
Apr 28, 2026	18.84	18.84	18.84	18.84	18.84	-1.87%	32,215
Apr 27, 2026	19.20	19.20	19.20	19.20	19.20	-0.83%	6,641
Apr 24, 2026	19.36	19.36	19.36	19.36	19.36	1.89%	14,616
Apr 23, 2026	19.00	19.00	19.00	19.00	19.00	3.04%	51,487
Apr 22, 2026	18.44	18.44	18.44	18.44	18.44	-5.44%	103,178
Apr 21, 2026	19.50	19.50	19.50	19.50	19.50	3.50%	20,385