Briox AB (publ) (NGM:BRIX)
Sweden
· Delayed Price · Currency is SEK 19.40
-0.25 (-1.27%)
At close: Mar 6, 2026
Briox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.27% | 19,134 |
| Mar 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% | 9,566 |
| Mar 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | 33,405 |
| Mar 3, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | 36,035 |
| Mar 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 89,027 |
| Feb 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | 70,038 |
| Feb 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | 62,388 |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 36,807 |
| Feb 24, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.47% | 65,371 |
| Feb 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | 68,145 |
| Feb 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 17,305 |
| Feb 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.39% | 12,153 |
| Feb 18, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.24% | 24,381 |
| Feb 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.37% | 52,330 |
| Feb 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -6.82% | 104,633 |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | 262,170 |
| Feb 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 5.42% | 65,552 |
| Feb 11, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | 83,485 |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 6.81% | 29,176 |
| Feb 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.30% | 25,586 |
| Feb 6, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.03% | 23,144 |
| Feb 5, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.27% | 40,320 |
| Feb 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | 33,041 |
| Feb 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 19,879 |
| Feb 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | 35,829 |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | 18,921 |
| Jan 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.97% | 60,481 |
| Jan 28, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.46% | 12,964 |
| Jan 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jan 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.27% | 57,916 |
| Jan 23, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.44% | 25,768 |
| Jan 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | 30,247 |
| Jan 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.97% | 73,565 |
| Jan 20, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.33% | 21,375 |
| Jan 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | 66,947 |
| Jan 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 66,650 |
| Jan 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | 13,915 |
| Jan 14, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.69% | 18,201 |
| Jan 13, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 3.33% | 51,947 |
| Jan 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 68,470 |
| Jan 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | 40,397 |
| Jan 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | 38,056 |
| Jan 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | 104,536 |
| Jan 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.40% | 34,709 |
| Jan 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | 48,201 |
| Dec 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 57,867 |
| Dec 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.05% | 87,208 |
| Dec 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.39% | 41,569 |
| Dec 22, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.13% | 36,205 |
| Dec 19, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.35% | 37,379 |
| Dec 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | 10,421 |
| Dec 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.36% | 25,458 |
| Dec 16, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.60% | 21,476 |
| Dec 15, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2.18% | 18,477 |
| Dec 12, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 2.51% | 38,701 |
| Dec 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.29% | 27,206 |
| Dec 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 32,098 |
| Dec 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.32% | 49,048 |
| Dec 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 70,786 |
| 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 |