Skip to main content
Pixfam AB (publ) (NGM:PIXFAM)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0340
+0.0020 (6.25%)
At close: Apr 28, 2026

Pixfam AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.030.030.030.030.0323.08%414,047
Apr 24, 20260.030.030.030.030.03-25.71%476,804
Apr 23, 20260.040.040.040.040.0425.00%45,342
Apr 22, 20260.030.030.030.030.0316.67%28,573
Apr 21, 20260.020.020.020.020.02-29.41%400,437
Apr 20, 20260.030.030.030.030.03-28,571
Apr 17, 20260.030.030.030.030.036.25%-
Apr 16, 20260.030.030.030.030.03-737,300
Apr 15, 20260.030.030.030.030.033.23%79,962
Apr 14, 20260.030.030.030.030.03-11.43%87,995
Apr 13, 20260.040.040.040.040.049.38%265,694
Apr 10, 20260.030.030.030.030.03-8.57%1,614,443
Apr 9, 20260.040.040.040.040.04-18.60%627,333
Apr 8, 20260.040.040.040.040.04-2.27%234,874
Apr 7, 20260.040.040.040.040.0422.22%1,098,274
Apr 2, 20260.040.040.040.040.04-18.18%710,746
Apr 1, 20260.040.040.040.040.0457.14%5,780,483
Mar 31, 20260.030.030.030.030.03-20,000
Mar 30, 20260.030.030.030.030.03-6.67%1,199
Mar 27, 20260.030.030.030.030.03-9.09%266,000
Mar 26, 20260.030.030.030.030.03-2
Mar 25, 20260.030.030.030.030.036.45%50,052
Mar 24, 20260.030.030.030.030.03-22.50%1
Mar 23, 20260.040.040.040.040.04-4.76%20,000
Mar 18, 20260.040.040.040.040.04-2.33%20,002
Mar 17, 20260.040.040.040.040.0413.16%104,856
Mar 16, 20260.040.040.040.040.04-5.00%24,222
Mar 12, 20260.040.040.040.040.04-14.89%32,500
Mar 9, 20260.050.050.050.050.05-2.08%27,570
Mar 6, 20260.050.050.050.050.05-890
Mar 5, 20260.050.050.050.050.05-4.00%32,576
Mar 4, 20260.050.050.050.050.05-3.85%124,013
Mar 3, 20260.050.050.050.050.05-1.89%44,846
Mar 2, 20260.050.050.050.050.05-1.85%22,492
Feb 27, 20260.050.050.050.050.058.00%33,279
Feb 26, 20260.050.050.050.050.05-5.66%205,774
Feb 25, 20260.050.050.050.050.05-109,120
Feb 24, 20260.050.050.050.050.0512.77%54,230
Feb 23, 20260.050.050.050.050.0523.68%261,324
Feb 20, 20260.040.040.040.040.045.56%106,178
Feb 19, 20260.040.040.040.040.04-26,469
Feb 18, 20260.040.040.040.040.04-10.00%169,533
Feb 17, 20260.040.040.040.040.0411.11%218,604
Feb 16, 20260.040.040.040.040.04-54,826
Feb 13, 20260.040.040.040.040.04-10.00%103,573
Feb 12, 20260.040.040.040.040.0411.11%46,040
Feb 11, 20260.040.040.040.040.04-14.29%380,332
Feb 10, 20260.040.040.040.040.0420.00%680,448
Feb 9, 20260.040.040.040.040.04-16.67%718,380
Feb 6, 20260.040.040.040.040.0410.53%106,231
Feb 5, 20260.040.040.040.040.04-5.00%314,388
Feb 4, 20260.040.040.040.040.04-9.09%3,480
Feb 2, 20260.040.040.040.040.04-10.20%16,398
Jan 30, 20260.050.050.050.050.05-24,200
Jan 29, 20260.050.050.050.050.054.26%577,672
Jan 28, 20260.050.050.050.050.05-28.79%1,317,593
Jan 27, 20260.070.070.070.070.07-20,000
Jan 26, 20260.070.070.070.070.07-2.94%-
Jan 23, 20260.070.070.070.070.07-84,331
Jan 22, 20260.070.070.070.070.0723.64%142,668
Jan 21, 20260.060.060.060.060.06-15.38%44,191
Jan 20, 20260.070.070.070.070.0727.45%42,205
Jan 19, 20260.050.050.050.050.05-17.74%75,000
Jan 16, 20260.060.060.060.060.063.33%20,000
Jan 15, 20260.060.060.060.060.065.26%812,790
Jan 14, 20260.060.060.060.060.063.64%476,007
Jan 13, 20260.060.060.060.060.063.77%255,000
Jan 12, 20260.050.050.050.050.05-14.52%661,504
Jan 9, 20260.060.060.060.060.06-2,642
Jan 8, 20260.060.060.060.060.066.90%200,000
Jan 7, 20260.060.060.060.060.06-15.94%16,029
Jan 5, 20260.070.070.070.070.07-5.48%5,305
Jan 2, 20260.070.070.070.070.0740.38%9,638
Dec 30, 20250.050.050.050.050.05-238
Dec 29, 20250.050.050.050.050.051.96%68,549
Dec 23, 20250.050.050.050.050.05-8.93%67,165
Dec 22, 20250.060.060.060.060.06-353,608
Dec 19, 20250.060.060.060.060.06-3.45%43,409
Dec 18, 20250.060.060.060.060.06-6.45%25,000
Dec 16, 20250.060.060.060.060.0614.81%25,000
Dec 15, 20250.050.050.050.050.05-475
Dec 12, 20250.050.050.050.050.05-10.00%4,876
Dec 11, 20250.060.060.060.060.06-45,521
Dec 10, 20250.060.060.060.060.069.09%4,481
Dec 9, 20250.060.060.060.060.06-144,421
Dec 8, 20250.060.060.060.060.06-8.33%52,610
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