Doxa AB (publ) (STO:DOXA)
Sweden · Delayed Price · Currency is SEK 0.4760
-0.0015 (-0.31%)
Aug 1, 2025, 5:04 PM CET
Doxa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -3.67% | 1,617,468 |
| Jun 13, 2025 | 0.43 | 0.44 | 0.40 | 0.44 | 0.44 | - | 1,782,064 |
| Jun 12, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.11% | 671,151 |
| Jun 11, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -3.00% | 2,456,049 |
| Jun 10, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.75% | 1,464,582 |
| Jun 9, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -0.97% | 1,782,461 |
| Jun 5, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -1.07% | 594,417 |
| Jun 4, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -10.95% | 1,140,069 |
| Jun 3, 2025 | 0.45 | 0.53 | 0.43 | 0.53 | 0.53 | 16.67% | 1,946,629 |
| Jun 2, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.85% | 1,078,683 |
| May 30, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 501,021 |
| May 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -0.11% | 162,032 |
| May 27, 2025 | 0.46 | 0.49 | 0.45 | 0.46 | 0.46 | 0.22% | 2,814,654 |
| May 26, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.81% | 1,000,115 |
| May 23, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 1.16% | 2,164,415 |
| May 22, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 0.47% | 5,549,917 |
| May 21, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.16% | 1,060,528 |