Briox AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	19.25	19.25	19.25	19.25	19.25	0.52%	6,169
Mar 9, 2026	19.15	19.15	19.15	19.15	19.15	-1.29%	16,749
Mar 6, 2026	19.40	19.40	19.40	19.40	19.40	-1.27%	19,134
Mar 5, 2026	19.65	19.65	19.65	19.65	19.65	0.26%	9,566
Mar 4, 2026	19.60	19.60	19.60	19.60	19.60	3.16%	33,405
Mar 3, 2026	19.00	19.00	19.00	19.00	19.00	-3.06%	36,035
Mar 2, 2026	19.60	19.60	19.60	19.60	19.60	1.03%	89,027
Feb 27, 2026	19.40	19.40	19.40	19.40	19.40	-1.52%	70,038
Feb 26, 2026	19.70	19.70	19.70	19.70	19.70	-1.50%	62,388
Feb 25, 2026	20.00	20.00	20.00	20.00	20.00	-0.50%	36,807
Feb 24, 2026	20.10	20.10	20.10	20.10	20.10	-1.47%	65,371
Feb 23, 2026	20.40	20.40	20.40	20.40	20.40	-4.67%	68,145
Feb 20, 2026	21.40	21.40	21.40	21.40	21.40	-	17,305
Feb 19, 2026	21.40	21.40	21.40	21.40	21.40	2.39%	12,153
Feb 18, 2026	20.90	20.90	20.90	20.90	20.90	-3.24%	24,381
Feb 17, 2026	21.60	21.60	21.60	21.60	21.60	5.37%	52,330
Feb 16, 2026	20.50	20.50	20.50	20.50	20.50	-6.82%	104,633
Feb 13, 2026	22.00	22.00	22.00	22.00	22.00	2.80%	262,170