Skip to main content
Pixfam AB (publ) (NGM:PIXFAM)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0630
-0.0020 (-3.08%)
At close: Dec 3, 2025

Pixfam AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.060.060.060.0611.11%16,977
Dec 4, 20250.050.050.050.050.05-14.29%71,195
Dec 3, 20250.060.060.060.060.06-3.08%30,000
Dec 2, 20250.070.070.070.070.078.33%92,307
Dec 1, 20250.060.060.060.060.06-7.69%40,555
Nov 28, 20250.070.070.070.070.078.33%1,933
Nov 27, 20250.060.060.060.060.06-998
Nov 26, 20250.060.060.060.060.06-10.45%24,736
Nov 24, 20250.070.070.070.070.0711.67%25,000
Nov 21, 20250.060.060.060.060.06-79,498
Nov 20, 20250.060.060.060.060.06-6.25%407,504
Nov 19, 20250.060.060.060.060.06-11.11%50,000
Nov 18, 20250.070.070.070.070.07-5.26%1,000
Nov 17, 20250.080.080.080.080.0810.14%8,400
Nov 13, 20250.070.070.070.070.07-268,926
Nov 12, 20250.070.070.070.070.07-10,880
Nov 11, 20250.070.070.070.070.07-50,416
Nov 10, 20250.070.070.070.070.079.52%18,501
Nov 7, 20250.060.060.060.060.06-8.70%83
Nov 6, 20250.070.070.070.070.07-4.17%64,032
Nov 5, 20250.070.070.070.070.07-4,166
Nov 4, 20250.070.070.070.070.074.35%263,478
Nov 3, 20250.070.070.070.070.07-51,499
Oct 31, 20250.070.070.070.070.07-55,000
Oct 30, 20250.070.070.070.070.07-42,891
Oct 29, 20250.070.070.070.070.071.47%256,662
Oct 28, 20250.070.070.070.070.07-1.45%197,981
Oct 27, 20250.070.070.070.070.07-179,568
Oct 24, 20250.070.070.070.070.07-8.00%357,816
Oct 23, 20250.080.080.080.080.087.14%259,687
Oct 22, 20250.070.070.070.070.07-10.26%109,103
Oct 21, 20250.080.080.080.080.08-2.50%34,784
Oct 20, 20250.080.080.080.080.08-3.61%33,750
Oct 17, 20250.080.080.080.080.08-3,097
Oct 16, 20250.080.080.080.080.083.75%14,798
Oct 15, 20250.080.080.080.080.08-13,414
Oct 14, 20250.080.080.080.080.08-20,000
Oct 13, 20250.080.080.080.080.0814.29%232,930
Oct 10, 20250.070.070.070.070.07-17.65%73,271
Oct 9, 20250.090.090.090.090.0918.06%16,864
Oct 8, 20250.070.070.070.070.07-5.26%40,227
Oct 7, 20250.080.080.080.080.08-10.59%137,877
Oct 6, 20250.090.090.090.090.09-3.41%25,000
Oct 3, 20250.090.090.090.090.09-2.22%2,524
Oct 2, 20250.090.090.090.090.093.45%163,405
Oct 1, 20250.090.090.090.090.0916.00%11,000
Sep 30, 20250.080.080.080.080.08-11.76%667,977
Sep 29, 20250.090.090.090.090.09-22.73%3,059,091
Sep 26, 20250.110.110.110.110.11-20.29%72,885
Sep 25, 20250.140.140.140.140.1426.61%294,344
Sep 23, 20250.110.110.110.110.1115.96%193,156
Sep 22, 20250.090.090.090.090.09-1.05%124,568
Sep 19, 20250.100.100.100.100.102.15%967,609
Sep 18, 20250.090.090.090.090.0936.76%927,625
Sep 16, 20250.070.070.070.070.07-13.92%3,601
Sep 15, 20250.080.080.080.080.0814.49%3,620
Sep 12, 20250.070.070.070.070.07-1.43%277,561
Sep 11, 20250.070.070.070.070.074.48%20,000
Sep 10, 20250.070.070.070.070.07-5.63%816
Sep 8, 20250.070.070.070.070.07-2
Sep 5, 20250.070.070.070.070.07-19.32%192,463
Sep 4, 20250.090.090.090.090.093.53%191,891
Sep 3, 20250.090.090.090.090.09-9.57%323,543
Sep 2, 20250.090.090.090.090.09-4.08%24,000
Sep 1, 20250.100.100.100.100.10-1.01%40,816
Aug 27, 20250.100.100.100.100.10-1.00%4,300
Aug 25, 20250.100.100.100.100.101.01%1,200
Aug 22, 20250.100.100.100.100.101.02%97,013
Aug 21, 20250.100.100.100.100.108.89%51,938
Aug 20, 20250.090.090.090.090.09-6.25%3,244
Aug 19, 20250.100.100.100.100.10-1.03%822
Aug 18, 20250.100.100.100.100.107.78%1,492
Aug 15, 20250.090.090.090.090.09-2.17%43,254
Aug 14, 20250.090.090.090.090.0921.05%12,421
Aug 13, 20250.080.080.080.080.08-15.56%10,472
Aug 12, 20250.090.090.090.090.09-1.10%12,000
Aug 11, 20250.090.090.090.090.09-2.15%2,272
Aug 8, 20250.090.090.090.090.0917.72%208,790
Aug 7, 20250.080.080.080.080.08-3.66%11
Aug 6, 20250.080.080.080.080.08-8.89%240,558
Aug 5, 20250.090.090.090.090.09-5.26%957,669
Aug 4, 20250.100.100.100.100.10-10,730
Jul 30, 20250.100.100.100.100.10-9.52%126,384
Jul 29, 20250.110.110.110.110.11-5.41%390,713
Jul 28, 20250.110.110.110.110.1111.00%800
Jul 25, 20250.100.100.100.100.10-9.91%7,702
Jul 23, 20250.110.110.110.110.110.91%25,478
Jul 21, 20250.110.110.110.110.11-4.35%51,041
Jul 18, 20250.120.120.120.120.1213.86%10,434
Jul 17, 20250.100.100.100.100.10-8.18%61,405
Jul 16, 20250.110.110.110.110.11-11.29%737,180
Jul 15, 20250.120.120.120.120.12-11.43%269,898
Jul 14, 20250.140.140.140.140.1415.70%37,109
Jul 11, 20250.120.120.120.120.12-18.79%10,531
Jul 10, 20250.150.150.150.150.150.68%3,000
Jul 9, 20250.150.150.150.150.1517.46%2,698
Jul 7, 20250.130.130.130.130.13-18.18%155,000
Jul 3, 20250.150.150.150.150.1522.22%120,146
Jul 2, 20250.130.130.130.130.13-9.35%55,596
Jul 1, 20250.140.140.140.140.14-4,401