Doxa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.53	0.54	0.52	0.53	0.53	-0.57%	402,729
Aug 25, 2025	0.53	0.54	0.52	0.53	0.53	-0.56%	434,816
Aug 22, 2025	0.53	0.54	0.52	0.53	0.53	0.76%	334,673
Aug 21, 2025	0.54	0.54	0.52	0.53	0.53	-0.56%	327,780
Aug 20, 2025	0.53	0.54	0.52	0.53	0.53	-1.30%	381,496
Aug 19, 2025	0.53	0.54	0.53	0.54	0.54	0.19%	1,001,683
Aug 18, 2025	0.54	0.54	0.53	0.54	0.54	-0.19%	279,985
Aug 15, 2025	0.51	0.54	0.51	0.54	0.54	5.70%	1,379,869
Aug 14, 2025	0.50	0.52	0.50	0.51	0.51	2.41%	2,063,010
Aug 13, 2025	0.49	0.50	0.49	0.50	0.50	0.81%	994,631
Aug 12, 2025	0.48	0.51	0.47	0.49	0.49	3.14%	2,153,356
Aug 11, 2025	0.48	0.49	0.48	0.48	0.48	-0.31%	717,552
Aug 8, 2025	0.44	0.49	0.44	0.48	0.48	-	961,863
Aug 7, 2025	0.48	0.49	0.48	0.48	0.48	-1.13%	161,738
Aug 6, 2025	0.49	0.49	0.48	0.49	0.49	-0.92%	1,329,159
Aug 5, 2025	0.48	0.49	0.48	0.49	0.49	1.87%	324,365
Aug 4, 2025	0.47	0.48	0.47	0.48	0.48	0.95%	951,808
Aug 1, 2025	0.48	0.49	0.47	0.48	0.48	-0.31%	1,064,682
Jul 31, 2025	0.49	0.49	0.47	0.48	0.48	0.42%	1,121,200
Jul 30, 2025	0.47	0.49	0.47	0.48	0.48	-	736,901
Jul 29, 2025	0.48	0.48	0.47	0.48	0.48	-1.45%	531,175
Jul 28, 2025	0.46	0.49	0.45	0.48	0.48	5.35%	2,126,210
Jul 25, 2025	0.40	0.46	0.40	0.46	0.46	-0.43%	910,391
Jul 24, 2025	0.47	0.47	0.45	0.46	0.46	-1.39%	1,378,197
Jul 23, 2025	0.45	0.47	0.45	0.47	0.47	2.64%	686,600
Jul 22, 2025	0.45	0.46	0.44	0.45	0.45	3.30%	1,089,693
Jul 21, 2025	0.44	0.45	0.44	0.44	0.44	-	922,119
Jul 18, 2025	0.44	0.46	0.43	0.44	0.44	0.11%	1,616,615
Jul 17, 2025	0.44	0.45	0.41	0.44	0.44	-2.33%	3,116,414
Jul 16, 2025	0.45	0.46	0.43	0.45	0.45	0.11%	4,318,128
Jul 15, 2025	0.44	0.45	0.43	0.45	0.45	3.33%	490,851
Jul 14, 2025	0.43	0.44	0.42	0.44	0.44	-0.11%	837,339
Jul 11, 2025	0.43	0.44	0.42	0.44	0.44	0.11%	773,236
Jul 10, 2025	0.42	0.44	0.41	0.44	0.44	3.57%	221,597
Jul 9, 2025	0.41	0.43	0.41	0.42	0.42	0.36%	654,514
Jul 8, 2025	0.43	0.44	0.42	0.42	0.42	-2.67%	731,086
Jul 7, 2025	0.41	0.45	0.41	0.43	0.43	0.94%	871,856
Jul 4, 2025	0.44	0.44	0.42	0.43	0.43	-3.18%	515,455
Jul 3, 2025	0.42	0.44	0.42	0.44	0.44	3.29%	445,210
Jul 2, 2025	0.44	0.45	0.43	0.43	0.43	-1.05%	721,194
Jul 1, 2025	0.43	0.44	0.43	0.43	0.43	-0.58%	692,136
Jun 30, 2025	0.44	0.44	0.42	0.43	0.43	-	517,032
Jun 27, 2025	0.43	0.44	0.42	0.43	0.43	0.70%	783,391
Jun 26, 2025	0.43	0.44	0.41	0.43	0.43	-0.69%	284,169
Jun 25, 2025	0.42	0.43	0.42	0.43	0.43	1.76%	165,909
Jun 24, 2025	0.41	0.44	0.41	0.43	0.43	-3.95%	811,647
Jun 23, 2025	0.43	0.44	0.40	0.44	0.44	3.50%	868,391
Jun 19, 2025	0.41	0.44	0.41	0.43	0.43	-1.50%	244,995
Jun 18, 2025	0.44	0.44	0.42	0.43	0.43	2.48%	572,689
Jun 17, 2025	0.42	0.43	0.42	0.42	0.42	0.95%	161,424