Briox AB (publ) (NGM:BRIX)
Sweden
· Delayed Price · Currency is SEK 18.84
-0.36 (-1.87%)
At close: Apr 28, 2026
Briox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.83% | 6,641 |
| Apr 24, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.89% | 14,616 |
| Apr 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.04% | 51,487 |
| Apr 22, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -5.44% | 103,178 |
| Apr 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.50% | 20,385 |
| Apr 20, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.74% | 24,339 |
| Apr 17, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - | 25,477 |
| Apr 16, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.63% | 48,849 |
| Apr 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | 28,524 |
| Apr 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 13,535 |
| Apr 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.58% | 6,678 |
| Apr 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.10% | 20,194 |
| Apr 9, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -1.02% | 56,380 |
| Apr 8, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.45% | 31,229 |
| Apr 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 50,094 |
| Apr 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | 6,850 |
| Apr 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 35,101 |
| Mar 31, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 6.89% | 43,956 |
| Mar 30, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.89% | 8,401 |
| Mar 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.82% | 15,732 |
| Mar 26, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.82% | 30,997 |
| Mar 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | 23,151 |
| Mar 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | 56,431 |
| Mar 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 91,198 |
| Mar 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.13% | 76,055 |
| Mar 19, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | 52,938 |
| Mar 18, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.27% | 58,904 |
| Mar 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.70% | 19,237 |
| Mar 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% | 66,068 |
| Mar 13, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.26% | 11,340 |
| Mar 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | 3,891 |
| Mar 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.86% | 16,732 |
| Mar 10, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.52% | 6,169 |
| Mar 9, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.29% | 16,749 |
| 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% | - |