Briox AB (publ) (NGM:BRIX)
Sweden · Delayed Price · Currency is SEK 18.74
-0.44 (-2.29%)
At close: Nov 3, 2026
Briox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -2.14% | 25,262 |
| Oct 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 8,282 |
| Oct 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.21% | 5,421 |
| Oct 28, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.10% | 21,987 |
| Oct 27, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -5.27% | 48,017 |
| Oct 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.24% | 21,668 |
| Oct 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.74% | 56,640 |
| Oct 22, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -5.85% | 14,216 |
| Oct 21, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.71% | 13,726 |
| Oct 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.44% | 44,938 |
| Oct 19, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 3.47% | 19,342 |
| Oct 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.74% | 8,626 |
| Oct 15, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 2.47% | 5,965 |
| Oct 14, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.50% | 11,337 |
| Oct 13, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 3.63% | 17,503 |
| Oct 12, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.82% | 3,950 |
| Oct 9, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.92% | 10,432 |
| Oct 8, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.34% | 27,494 |
| Oct 7, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 2.55% | 15,541 |
| Oct 6, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -3.78% | 13,501 |
| Oct 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.81% | 27,234 |
| Oct 2, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -3.67% | 44,504 |
| Oct 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -5.54% | 28,897 |
| Sep 30, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.19% | 7,579 |
| Sep 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.71% | 5,437 |
| Sep 28, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.24% | 10,355 |
| Sep 25, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 45,198 |
| Sep 24, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% | 27,620 |
| 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 |