Pixfam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-	155,535
May 25, 2026	0.03	0.03	0.03	0.03	0.03	17.86%	353,127
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	15,084
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	121,820
May 18, 2026	0.04	0.04	0.04	0.04	0.04	-	1,200
May 15, 2026	0.04	0.04	0.04	0.04	0.04	2.94%	114,289
May 12, 2026	0.03	0.03	0.03	0.03	0.03	21.43%	200,512
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-15.15%	705,261
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-	82,123
May 6, 2026	0.03	0.03	0.03	0.03	0.03	10.00%	205,235
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-11.76%	62,147
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-	14,217
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-8.11%	1,783,959
Apr 29, 2026	0.04	0.04	0.04	0.04	0.04	8.82%	5,617,790
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	6.25%	308,000
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	23.08%	414,047
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-25.71%	476,804
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	25.00%	45,342
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	16.67%	28,573
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	-29.41%	400,437
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-	28,571
Apr 17, 2026	0.03	0.03	0.03	0.03	0.03	6.25%	-
Apr 16, 2026	0.03	0.03	0.03	0.03	0.03	-	737,300
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	79,962
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-11.43%	87,995
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	9.38%	265,694
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-8.57%	1,614,443
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-18.60%	627,333
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	-2.27%	234,874
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	22.22%	1,098,274
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-18.18%	710,746
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	57.14%	5,780,483
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-	20,000
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	1,199
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	266,000
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-	2
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	6.45%	50,052
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	-22.50%	1
Mar 23, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	20,000
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	20,002
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	13.16%	104,856
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-5.00%	24,222
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-14.89%	32,500
Mar 9, 2026	0.05	0.05	0.05	0.05	0.05	-2.08%	27,570
Mar 6, 2026	0.05	0.05	0.05	0.05	0.05	-	890
Mar 5, 2026	0.05	0.05	0.05	0.05	0.05	-4.00%	32,576
Mar 4, 2026	0.05	0.05	0.05	0.05	0.05	-3.85%	124,013
Mar 3, 2026	0.05	0.05	0.05	0.05	0.05	-1.89%	44,846
Mar 2, 2026	0.05	0.05	0.05	0.05	0.05	-1.85%	22,492
Feb 27, 2026	0.05	0.05	0.05	0.05	0.05	8.00%	33,279