Pixfam AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.02	0.02	0.02	0.02	0.02	-	314,852
Jul 1, 2026	0.02	0.02	0.02	0.02	0.02	-4.00%	27,000
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	13.64%	3,800,533
Jun 29, 2026	0.02	0.02	0.02	0.02	0.02	4.76%	1,518,308
Jun 26, 2026	0.02	0.02	0.02	0.02	0.02	-19.23%	22,684
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-	50,002
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-	3,216,111
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	13.04%	952,916
Jun 18, 2026	0.02	0.02	0.02	0.02	0.02	-	165,146
Jun 17, 2026	0.02	0.02	0.02	0.02	0.02	-	445,010
Jun 16, 2026	0.02	0.02	0.02	0.02	0.02	9.52%	1,459,616
Jun 15, 2026	0.02	0.02	0.02	0.02	0.02	-8.70%	874,913
Jun 12, 2026	0.02	0.02	0.02	0.02	0.02	-	95,000
Jun 11, 2026	0.02	0.02	0.02	0.02	0.02	4.55%	810,000
Jun 10, 2026	0.02	0.02	0.02	0.02	0.02	4.76%	543,500
Jun 9, 2026	0.02	0.02	0.02	0.02	0.02	5.00%	1,220,201
Jun 8, 2026	0.02	0.02	0.02	0.02	0.02	-20.00%	11,701,997
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	1,735,065
Jun 4, 2026	0.03	0.03	0.03	0.03	0.03	-7.14%	2,355,582
Jun 3, 2026	0.03	0.03	0.03	0.03	0.03	-17.65%	4,084,382
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	17.24%	3,223,058
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	16.00%	7,466,549
May 29, 2026	0.03	0.03	0.03	0.03	0.03	4.17%	1,120,000
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-14.29%	2,602,165
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-15.15%	8,333
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