Briox AB (publ) (NGM:BRIX)
Sweden · Delayed Price · Currency is SEK 21.10
+0.05 (0.24%)
At close: Sep 24, 2026
Briox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.71% | 28,799 |
| Sep 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 3,312 |
| Sep 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | 12,001 |
| Sep 18, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.24% | 13,171 |
| Sep 17, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% | 13,311 |
| Sep 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.20% | 11,721 |
| Sep 15, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.19% | 21,384 |
| Sep 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 2,239 |
| Sep 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 3.94% | 7,681 |
| Sep 10, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.33% | 14,617 |
| Sep 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 8,557 |
| Sep 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.24% | 15,486 |
| Sep 7, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -2.33% | 23,864 |
| Sep 4, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.42% | 20,191 |
| Sep 3, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.24% | 19,287 |
| 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 |