Briox AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	15.30	15.30	15.30	15.30	15.30	1.73%	13,532
Jun 23, 2026	15.04	15.04	15.04	15.04	15.04	-0.40%	56,156
Jun 22, 2026	15.10	15.10	15.10	15.10	15.10	2.58%	16,849
Jun 18, 2026	14.72	14.72	14.72	14.72	14.72	-4.91%	69,870
Jun 17, 2026	15.48	15.48	15.48	15.48	15.48	2.93%	34,148
Jun 16, 2026	15.04	15.04	15.04	15.04	15.04	-1.31%	50,184
Jun 15, 2026	15.24	15.24	15.24	15.24	15.24	3.11%	59,041
Jun 12, 2026	14.78	14.78	14.78	14.78	14.78	-2.51%	36,657
Jun 11, 2026	15.16	15.16	15.16	15.16	15.16	1.34%	23,807
Jun 10, 2026	14.96	14.96	14.96	14.96	14.96	-3.36%	48,905
Jun 9, 2026	15.48	15.48	15.48	15.48	15.48	0.13%	35,304
Jun 8, 2026	15.46	15.46	15.46	15.46	15.46	-2.03%	65,874
Jun 5, 2026	15.78	15.78	15.78	15.78	15.78	0.64%	40,565