Briox AB (publ) (NGM:BRIX)
Sweden
· Delayed Price · Currency is SEK 16.00
-1.70 (-9.60%)
At close: Dec 5, 2025
Briox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -9.60% | 156,663 |
| Dec 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | 18,639 |
| Dec 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 21,301 |
| Dec 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.37% | 9,584 |
| Dec 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.35% | 16,523 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.86% | 27,757 |
| Nov 27, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 6.80% | - |
| Nov 26, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 3.82% | 66,013 |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -8.60% | 250,583 |
| Nov 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -6.06% | 136,489 |
| Nov 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.75% | 52,654 |
| Nov 20, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.21% | 53,714 |
| Nov 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | 29,837 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -5.71% | 41,770 |
| Nov 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 46,434 |
| Nov 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | 97,668 |
| Nov 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.91% | 121,284 |
| Nov 12, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 8.36% | 147,933 |
| Nov 11, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -6.51% | 115,948 |
| Nov 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 9.40% | 305,537 |
| Nov 7, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -9.07% | 1,346,550 |
| Nov 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -27.17% | 625,004 |
| Nov 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -3.28% | 77,046 |
| Nov 4, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.18% | 218,874 |
| Nov 3, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 7.20% | 297,949 |
| Oct 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | 96,800 |
| Oct 30, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | 115,346 |
| Oct 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.86% | 264,854 |
| Oct 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.81% | 60,893 |
| Oct 27, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | 256,539 |
| Oct 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 10.22% | 262,448 |
| Oct 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 8.17% | 162,450 |
| Oct 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 242,551 |
| Oct 21, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 6.43% | 172,816 |
| Oct 20, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 8.36% | 103,711 |
| Oct 17, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.28% | 73,222 |
| Oct 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | 50,401 |
| Oct 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 79,303 |
| Oct 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.61% | 128,827 |
| Oct 13, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.64% | 118,690 |
| Oct 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 7.06% | 253,933 |
| Oct 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 6.63% | 174,398 |
| Oct 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.75% | 121,404 |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.56% | 79,548 |
| Oct 6, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 6.55% | 85,826 |
| Oct 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | 155,780 |
| Oct 2, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.53% | 47,759 |
| Oct 1, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.07% | 24,927 |
| Sep 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | 19,951 |
| Sep 29, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 22,866 |
| Sep 26, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 70,057 |
| Sep 25, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% | 47,463 |
| Sep 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 24,325 |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | 12,601 |
| Sep 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | 22,158 |
| Sep 19, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 44,927 |
| Sep 18, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 14.94% | 109,134 |
| Sep 17, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -5.49% | 100,097 |
| Sep 16, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -8.93% | 53,743 |
| Sep 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 39,978 |
| Sep 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 24,977 |
| Sep 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% | 30,943 |
| Sep 10, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.54% | 18,705 |
| Sep 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | 33,077 |
| Sep 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.05% | 41,908 |
| Sep 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -2.71% | 33,900 |
| Sep 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 2.79% | 49,156 |
| Sep 3, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 21.61% | 158,446 |
| Sep 2, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -10.27% | 462,641 |
| Sep 1, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -15.71% | 169,835 |
| 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 |