Briox AB (publ) (NGM:BRIX)
Sweden
· Delayed Price · Currency is SEK 15.60
-0.75 (-4.59%)
At close: Aug 29, 2025
Briox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.59% | 204,633 |
| Aug 28, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 5.83% | 153,818 |
| Aug 27, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.32% | 179,695 |
| Aug 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | 100,613 |
| Aug 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.17% | 142,150 |
| Aug 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | 154,539 |
| Aug 21, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 3.99% | 135,248 |
| Aug 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | 73,024 |
| Aug 19, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 28,881 |
| Aug 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 7.22% | 86,918 |
| Aug 15, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -5.73% | 154,962 |
| Aug 14, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 3.72% | 115,659 |
| Aug 13, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 8.47% | 176,606 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.64% | 195,573 |
| Aug 11, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 8.22% | 205,127 |
| Aug 8, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.86% | 111,187 |
| Aug 7, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.83% | 23,405 |
| Aug 6, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.86% | 39,729 |
| Aug 5, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | 73,300 |
| Aug 4, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 8.50% | 100,912 |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.83% | 157,382 |
| Jul 31, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 4.47% | 19,546 |
| Jul 30, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -4.86% | 35,002 |
| Jul 29, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.28% | 9,085 |
| Jul 28, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.23% | 62,602 |
| Jul 25, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.81% | 17,182 |
| Jul 24, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.86% | 61,087 |
| Jul 23, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% | 43,827 |
| Jul 22, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% | 19,315 |
| Jul 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.83% | 20,108 |
| Jul 18, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.43% | 80,950 |
| Jul 17, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 76,198 |
| Jul 16, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.40% | 145,922 |
| Jul 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 17.37% | 165,856 |
| Jul 14, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.39% | 48,672 |
| Jul 11, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -3.79% | 84,792 |
| Jul 10, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -4.26% | 38,164 |
| Jul 9, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.47% | 35,987 |
| Jul 8, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.45% | 130,830 |
| Jul 7, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 5.00% | 168,891 |
| Jul 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 62,400 |
| Jul 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.86% | 89,648 |
| Jul 2, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 3.80% | 86,406 |
| Jul 1, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -5.89% | 118,769 |
| Jun 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.84% | 118,384 |
| Jun 27, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.03% | 90,177 |
| Jun 26, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 4.99% | 222,718 |
| Jun 25, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.50% | 228,061 |
| Jun 24, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -12.93% | 757,121 |
| Jun 23, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.38% | 346,650 |