PixelFox AB (NGM:PIXEL)
Sweden
· Delayed Price · Currency is SEK 3.180
-0.420 (-11.67%)
At close: Mar 5, 2026
PixelFox AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -11.67% | - |
| Mar 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 19.21% | 627,679 |
| Mar 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 6.34% | 1,339,702 |
| Mar 2, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -19.32% | 1,882,370 |
| Feb 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -42.30% | 2,277,989 |
| Feb 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -23.27% | 908,024 |
| Feb 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 17.78% | 986,154 |
| Feb 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -31.47% | 1,002,231 |
| Feb 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 26.28% | 977,403 |
| Feb 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 13.04% | 756,330 |
| Feb 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 23.21% | 593,491 |
| Feb 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 23.35% | 492,204 |
| Feb 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -10.98% | 349,741 |
| Feb 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 44.07% | 961,192 |
| Feb 13, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 14.94% | 236,864 |
| Feb 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -9.41% | 385,410 |
| Feb 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -11.92% | 659,977 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 29.53% | 573,235 |
| Feb 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 11.19% | 377,038 |
| Feb 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 17.54% | 268,786 |
| Feb 5, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 14.00% | 414,319 |
| Feb 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 10.50% | 181,286 |
| Feb 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | 89,681 |
| Feb 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.11% | 141,204 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.76% | 127,571 |
| Jan 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -11.43% | 464,238 |
| Jan 28, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 19.32% | 353,133 |
| Jan 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.39% | 330,805 |
| Jan 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 17.61% | 149,752 |
| Jan 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -10.13% | 278,925 |
| Jan 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 10.49% | 218,682 |
| Jan 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | 146,782 |
| Jan 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 97,694 |
| Jan 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 84,838 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7.14% | 110,486 |
| Jan 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 90,243 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 194,213 |
| Jan 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.88% | 184,913 |
| Jan 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -7.52% | 343,792 |
| Jan 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 9.92% | 1,024,201 |
| Jan 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 17.48% | 370,163 |
| Jan 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 198,849 |
| Jan 5, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 60,740 |
| Jan 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | 128,301 |
| Dec 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | 65,745 |
| Dec 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -13.60% | 488,324 |
| Dec 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | 89,378 |
| Dec 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 98,286 |
| Dec 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 108,144 |
| Dec 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 1,450 |
| Dec 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 2,986 |
| Dec 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 4,758 |
| Dec 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | 11,556 |
| Dec 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | 45,111 |
| Dec 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 23,622 |
| Dec 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.52% | 173,087 |
| Dec 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.98% | 89,293 |
| Dec 8, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 20,625 |
| Dec 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | 1,230 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 25,547 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2,830 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 137,632 |
| Dec 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 156,706 |
| Nov 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | 211,486 |
| Nov 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 103,148 |
| Nov 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 7,841 |
| Nov 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 37,411 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 19,209 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | 9,512 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 18,582 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 124,653 |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 159,924 |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 13,077 |
| Nov 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | 28,612 |
| Nov 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 929 |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.56% | 28,461 |
| Nov 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | 70,105 |
| Nov 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.34% | 25,822 |
| Nov 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | 20,082 |
| Nov 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | 44,251 |
| Nov 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.06% | 20,518 |
| Nov 4, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 8.20% | 70,979 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -8.27% | 143,740 |
| Oct 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -9.52% | 49,295 |
| Oct 30, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.76% | 184,334 |
| Oct 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 11.20% | 294,971 |
| Oct 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 10.62% | 38,924 |
| Oct 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 43,838 |
| Oct 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | 74,627 |
| Oct 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 25,887 |
| Oct 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 30,522 |
| Oct 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | 42,220 |
| Oct 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -11.19% | 118,518 |
| Oct 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 45,577 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 11.63% | 171,388 |
| Oct 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.52% | 109,912 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | 46,996 |
| Oct 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 81,953 |
| Oct 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 27,107 |
| Oct 9, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -7.84% | 116,986 |