Briox AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	18.84	18.84	18.84	18.84	18.84	-0.74%	24,339
Apr 17, 2026	18.98	18.98	18.98	18.98	18.98	-	25,477
Apr 16, 2026	18.98	18.98	18.98	18.98	18.98	-0.63%	48,849
Apr 15, 2026	19.10	19.10	19.10	19.10	19.10	0.53%	28,524
Apr 14, 2026	19.00	19.00	19.00	19.00	19.00	0.53%	13,535
Apr 13, 2026	18.90	18.90	18.90	18.90	18.90	-2.58%	6,678
Apr 10, 2026	19.40	19.40	19.40	19.40	19.40	0.10%	20,194
Apr 9, 2026	19.38	19.38	19.38	19.38	19.38	-1.02%	56,380
Apr 8, 2026	19.58	19.58	19.58	19.58	19.58	1.45%	31,229
Apr 7, 2026	19.30	19.30	19.30	19.30	19.30	-	50,094
Apr 2, 2026	19.30	19.30	19.30	19.30	19.30	-1.53%	6,850
Apr 1, 2026	19.60	19.60	19.60	19.60	19.60	1.03%	35,101
Mar 31, 2026	19.40	19.40	19.40	19.40	19.40	6.89%	43,956
Mar 30, 2026	18.15	18.15	18.15	18.15	18.15	-1.89%	8,401
Mar 27, 2026	18.50	18.50	18.50	18.50	18.50	0.82%	15,732
Mar 26, 2026	18.35	18.35	18.35	18.35	18.35	0.82%	30,997
Mar 25, 2026	18.20	18.20	18.20	18.20	18.20	4.00%	23,151
Mar 24, 2026	17.50	17.50	17.50	17.50	17.50	2.94%	56,431
Mar 23, 2026	17.00	17.00	17.00	17.00	17.00	-2.30%	91,198
Mar 20, 2026	17.40	17.40	17.40	17.40	17.40	-4.13%	76,055
Mar 19, 2026	18.15	18.15	18.15	18.15	18.15	-	52,938
Mar 18, 2026	18.15	18.15	18.15	18.15	18.15	-0.27%	58,904
Mar 17, 2026	18.20	18.20	18.20	18.20	18.20	-3.70%	19,237
Mar 16, 2026	18.90	18.90	18.90	18.90	18.90	-0.26%	66,068
Mar 13, 2026	18.95	18.95	18.95	18.95	18.95	-0.26%	11,340
Mar 12, 2026	19.00	19.00	19.00	19.00	19.00	1.60%	3,891
Mar 11, 2026	18.70	18.70	18.70	18.70	18.70	-2.86%	16,732