Doxa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.40	0.41	0.40	0.40	-	-2.58%	441,708
Jun 1, 2026	0.42	0.42	0.40	0.41	0.41	-1.57%	316,814
May 29, 2026	0.42	0.43	0.41	0.41	0.41	-2.01%	491,464
May 28, 2026	0.43	0.44	0.42	0.42	0.42	-3.98%	576,153
May 27, 2026	0.44	0.45	0.43	0.44	0.44	1.73%	604,880
May 26, 2026	0.45	0.45	0.43	0.43	0.43	-2.92%	251,195
May 25, 2026	0.46	0.46	0.43	0.45	0.45	-	580,258
May 22, 2026	0.45	0.46	0.43	0.45	0.45	2.41%	3,830,938
May 21, 2026	0.41	0.44	0.41	0.44	0.44	6.62%	2,973,124
May 20, 2026	0.41	0.41	0.38	0.41	0.41	0.25%	200,298
May 19, 2026	0.41	0.41	0.40	0.41	0.41	0.87%	1,180,791
May 18, 2026	0.41	0.41	0.39	0.40	0.40	1.89%	124,760
May 15, 2026	0.40	0.41	0.39	0.40	0.40	-0.25%	1,261,840
May 13, 2026	0.44	0.44	0.39	0.40	0.40	-1.73%	420,983
May 12, 2026	0.40	0.44	0.39	0.40	0.40	-1.58%	895,477
May 11, 2026	0.41	0.41	0.40	0.41	0.41	-4.53%	299,174
May 8, 2026	0.41	0.43	0.40	0.43	0.43	3.99%	147,198
May 7, 2026	0.41	0.42	0.41	0.41	0.41	-0.12%	57,939
May 6, 2026	0.40	0.42	0.40	0.41	0.41	1.72%	235,977
May 5, 2026	0.42	0.42	0.40	0.41	0.41	-3.55%	283,698
May 4, 2026	0.42	0.43	0.41	0.42	0.42	0.36%	812,576
Apr 30, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	230,547
Apr 29, 2026	0.43	0.43	0.42	0.42	0.42	-2.43%	173,866
Apr 28, 2026	0.44	0.44	0.40	0.43	0.43	-0.92%	596,252
Apr 27, 2026	0.44	0.44	0.43	0.44	0.44	-2.57%	415,024
Apr 24, 2026	0.43	0.45	0.43	0.45	0.45	0.56%	864,806
Apr 23, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	1,738,506
Apr 22, 2026	0.45	0.45	0.40	0.45	0.45	2.16%	1,957,349
Apr 21, 2026	0.44	0.46	0.40	0.44	0.44	3.65%	1,750,229
Apr 20, 2026	0.43	0.44	0.40	0.43	0.43	-3.85%	1,180,482
Apr 17, 2026	0.43	0.44	0.41	0.44	0.44	2.20%	456,612
Apr 16, 2026	0.45	0.45	0.42	0.43	0.43	3.47%	133,199
Apr 15, 2026	0.41	0.43	0.40	0.42	0.42	-2.79%	174,047
Apr 14, 2026	0.40	0.43	0.40	0.43	0.43	4.88%	350,028
Apr 13, 2026	0.42	0.45	0.41	0.41	0.41	-2.50%	287,939
Apr 10, 2026	0.43	0.44	0.42	0.42	0.42	-1.75%	398,882
Apr 9, 2026	0.43	0.44	0.42	0.43	0.43	2.03%	226,354
Apr 8, 2026	0.42	0.45	0.42	0.42	0.42	-2.44%	450,021
Apr 7, 2026	0.44	0.44	0.42	0.43	0.43	0.12%	1,763,749
Apr 2, 2026	0.41	0.43	0.41	0.43	0.43	2.26%	442,297
Apr 1, 2026	0.40	0.43	0.40	0.42	0.42	5.79%	3,347,853
Mar 31, 2026	0.39	0.40	0.39	0.40	0.40	0.63%	289,640
Mar 30, 2026	0.39	0.40	0.38	0.39	0.39	0.51%	601,614
Mar 27, 2026	0.39	0.40	0.39	0.39	0.39	-1.75%	79,957
Mar 26, 2026	0.39	0.40	0.39	0.40	0.40	2.17%	278,990
Mar 25, 2026	0.40	0.40	0.35	0.39	0.39	-2.13%	885,658
Mar 24, 2026	0.40	0.40	0.35	0.40	0.40	0.25%	552,953
Mar 23, 2026	0.39	0.40	0.39	0.40	0.40	-0.25%	645,865
Mar 20, 2026	0.44	0.45	0.40	0.40	0.40	-9.82%	868,311
Mar 19, 2026	0.44	0.45	0.40	0.44	0.44	-0.67%	102,337