Briox AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	21.10	21.10	21.10	21.10	21.10	-1.86%	54,447
Sep 1, 2026	21.50	21.50	21.50	21.50	21.50	-1.38%	29,091
Aug 31, 2026	21.80	21.80	21.80	21.80	21.80	-0.68%	5,888
Aug 28, 2026	21.95	21.95	21.95	21.95	21.95	0.23%	35,171
Aug 27, 2026	21.90	21.90	21.90	21.90	21.90	-0.45%	9,256
Aug 26, 2026	22.00	22.00	22.00	22.00	22.00	1.62%	22,291
Aug 25, 2026	21.65	21.65	21.65	21.65	21.65	-1.59%	53,486
Aug 24, 2026	22.00	22.00	22.00	22.00	22.00	5.77%	77,458
Aug 21, 2026	20.80	20.80	20.80	20.80	20.80	1.71%	31,893
Aug 20, 2026	20.45	20.45	20.45	20.45	20.45	1.49%	51,502
Aug 19, 2026	20.15	20.15	20.15	20.15	20.15	-2.42%	13,050
Aug 18, 2026	20.65	20.65	20.65	20.65	20.65	2.48%	7,932
Aug 17, 2026	20.15	20.15	20.15	20.15	20.15	-2.42%	20,163
Aug 14, 2026	20.65	20.65	20.65	20.65	20.65	0.73%	27,442
Aug 13, 2026	20.50	20.50	20.50	20.50	20.50	-	20,707
Aug 12, 2026	20.50	20.50	20.50	20.50	20.50	1.99%	10,370
Aug 11, 2026	20.10	20.10	20.10	20.10	20.10	0.60%	53,742
Aug 10, 2026	19.98	19.98	19.98	19.98	19.98	-2.30%	24,111
Aug 7, 2026	20.45	20.45	20.45	20.45	20.45	-	15,822
Aug 6, 2026	20.45	20.45	20.45	20.45	20.45	0.25%	113,170
Aug 5, 2026	20.40	20.40	20.40	20.40	20.40	5.26%	368,077
Aug 4, 2026	19.38	19.38	19.38	19.38	19.38	0.52%	14,726
Aug 3, 2026	19.28	19.28	19.28	19.28	19.28	0.21%	28,959
Jul 31, 2026	19.24	19.24	19.24	19.24	19.24	1.91%	17,471
Jul 30, 2026	18.88	18.88	18.88	18.88	18.88	1.29%	46,664
Jul 29, 2026	18.64	18.64	18.64	18.64	18.64	-1.27%	19,603
Jul 28, 2026	18.88	18.88	18.88	18.88	18.88	-	8,642
Jul 27, 2026	18.88	18.88	18.88	18.88	18.88	0.43%	50,109
Jul 24, 2026	18.80	18.80	18.80	18.80	18.80	4.33%	40,625
Jul 23, 2026	18.02	18.02	18.02	18.02	18.02	0.11%	13,651
Jul 22, 2026	18.00	18.00	18.00	18.00	18.00	-0.44%	12,680
Jul 21, 2026	18.08	18.08	18.08	18.08	18.08	-3.21%	4,059
Jul 20, 2026	18.68	18.68	18.68	18.68	18.68	0.43%	17,000
Jul 17, 2026	18.60	18.60	18.60	18.60	18.60	-1.90%	57,733
Jul 16, 2026	18.96	18.96	18.96	18.96	18.96	6.04%	65,297
Jul 15, 2026	17.88	17.88	17.88	17.88	17.88	1.13%	14,929
Jul 14, 2026	17.68	17.68	17.68	17.68	17.68	1.03%	28,541
Jul 13, 2026	17.50	17.50	17.50	17.50	17.50	3.43%	17,425
Jul 10, 2026	16.92	16.92	16.92	16.92	16.92	4.57%	45,094
Jul 9, 2026	16.18	16.18	16.18	16.18	16.18	-0.74%	10,130
Jul 8, 2026	16.30	16.30	16.30	16.30	16.30	3.03%	43,701
Jul 7, 2026	15.82	15.82	15.82	15.82	15.82	-3.42%	18,847
Jul 6, 2026	16.38	16.38	16.38	16.38	16.38	-0.73%	11,589
Jul 3, 2026	16.50	16.50	16.50	16.50	16.50	-	35,339
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