Skip to main content
Doxa AB (publ) (STO:DOXA)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.439
-0.001 (-0.11%)
Mar 9, 2026, 5:29 PM CET

Doxa AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.430.440.430.440.440.23%1,305,125
Mar 5, 20260.430.440.420.440.441.74%528,364
Mar 4, 20260.420.450.420.430.431.65%361,624
Mar 3, 20260.430.440.400.420.42-3.42%443,334
Mar 2, 20260.430.440.430.440.441.04%890,050
Feb 27, 20260.400.440.390.430.4310.17%4,351,376
Feb 26, 20260.400.400.380.390.39-1.13%692,957
Feb 25, 20260.390.400.390.400.402.05%205,723
Feb 24, 20260.410.410.380.390.39-498,342
Feb 23, 20260.390.400.380.390.390.13%137,414
Feb 20, 20260.400.400.380.390.39-0.13%1,657,806
Feb 19, 20260.380.400.380.390.391.30%487,517
Feb 18, 20260.390.390.380.390.39-2.28%446,501
Feb 17, 20260.390.400.390.390.39-0.13%1,151,235
Feb 16, 20260.390.400.390.390.391.28%313,795
Feb 13, 20260.400.400.380.390.39-1.77%147,155
Feb 12, 20260.390.410.360.400.400.51%419,294
Feb 11, 20260.410.410.390.390.390.13%187,285
Feb 10, 20260.390.400.390.390.39-1.25%62,255
Feb 9, 20260.400.410.390.400.40-0.25%1,176,804
Feb 6, 20260.380.410.380.400.40-4.31%1,065,345
Feb 5, 20260.420.420.390.420.42-0.48%1,619,648
Feb 4, 20260.400.420.380.420.421.69%516,374
Feb 3, 20260.410.420.400.410.410.85%453,447
Feb 2, 20260.400.410.350.410.410.12%821,896
Jan 30, 20260.400.420.400.410.41-0.37%423,091
Jan 29, 20260.410.420.400.410.41-1.08%1,126,974
Jan 28, 20260.420.420.410.420.42-3.04%260,731
Jan 27, 20260.420.430.410.430.432.03%979,884
Jan 26, 20260.430.430.410.420.42-2.10%169,539
Jan 23, 20260.430.440.430.430.43-1.04%304,139
Jan 22, 20260.410.440.410.430.43-0.46%354,403
Jan 21, 20260.430.440.400.440.444.69%749,702
Jan 20, 20260.420.440.410.420.42-4.15%916,867
Jan 19, 20260.420.430.410.430.43-1.25%203,428
Jan 16, 20260.440.440.420.440.441.27%536,426
Jan 15, 20260.420.450.420.430.43-0.34%984,262
Jan 14, 20260.430.450.420.440.44-0.34%382,519
Jan 13, 20260.420.440.410.440.443.93%608,642
Jan 12, 20260.450.450.420.420.42-7.18%885,786
Jan 9, 20260.430.460.430.450.452.26%431,652
Jan 8, 20260.440.460.430.440.44-0.11%1,048,737
Jan 7, 20260.450.460.440.440.44-0.23%358,092
Jan 5, 20260.450.450.440.440.44-2.42%470,637
Jan 2, 20260.430.460.430.460.463.41%986,785
Dec 30, 20250.440.470.420.440.440.46%1,436,168
Dec 29, 20250.420.470.400.440.44-0.57%3,242,884
Dec 23, 20250.460.460.430.440.44-0.90%409,664
Dec 22, 20250.450.470.440.440.44-3.26%887,655
Dec 19, 20250.480.480.440.460.46-0.11%343,424
Dec 18, 20250.480.480.440.460.46-5.25%3,102,668
Dec 17, 20250.490.490.480.490.49-1.92%382,971
Dec 16, 20250.460.500.450.500.504.21%1,471,933
Dec 15, 20250.470.480.450.480.48-0.63%704,501
Dec 12, 20250.470.490.470.480.480.63%306,412
Dec 11, 20250.470.490.460.480.48-2.56%864,537
Dec 10, 20250.480.500.450.490.491.56%1,337,841
Dec 9, 20250.500.500.470.480.48-3.13%1,037,774
Dec 8, 20250.480.510.470.500.501.64%1,078,774
Dec 5, 20250.480.490.480.490.49-0.51%763,824
Dec 4, 20250.490.490.480.490.490.10%943,237
Dec 3, 20250.490.500.480.490.490.10%422,411
Dec 2, 20250.470.510.470.490.495.16%2,194,704
Dec 1, 20250.480.510.460.470.47-6.72%3,386,675
Nov 28, 20250.510.510.480.500.50-0.50%1,021,938
Nov 27, 20250.500.510.500.500.50-2.34%398,621
Nov 26, 20250.500.520.500.510.510.20%231,017
Nov 25, 20250.500.520.500.510.51-0.19%375,911
Nov 24, 20250.470.510.470.510.51-194,420
Nov 21, 20250.510.520.500.510.51-0.58%486,871
Nov 20, 20250.520.520.510.520.52-0.58%139,312
Nov 19, 20250.500.530.500.520.521.76%487,141
Nov 18, 20250.520.530.510.510.51-1.35%234,488
Nov 17, 20250.520.530.510.520.52-0.96%495,782
Nov 14, 20250.540.540.510.520.52-3.33%284,255
Nov 13, 20250.530.540.520.540.541.89%694,259
Nov 12, 20250.510.540.500.530.532.71%702,889
Nov 11, 20250.540.540.510.520.52-3.19%447,354
Nov 10, 20250.500.540.490.530.533.70%622,846
Nov 7, 20250.530.540.500.510.51-430,119
Nov 6, 20250.510.540.500.510.51-3.38%350,354
Nov 5, 20250.550.550.530.530.53-0.93%1,123,897
Nov 4, 20250.550.550.530.540.54-0.56%198,149
Nov 3, 20250.530.550.520.540.540.75%986,950
Oct 31, 20250.540.550.530.540.54-1.11%848,974
Oct 30, 20250.540.540.510.540.540.56%1,049,395
Oct 29, 20250.540.540.520.540.54-0.19%425,502
Oct 28, 20250.530.550.520.540.542.47%3,277,811
Oct 27, 20250.510.550.490.530.531.74%2,835,266
Oct 24, 20250.510.520.490.520.520.58%1,613,357
Oct 23, 20250.510.520.500.520.523.00%804,165
Oct 22, 20250.510.510.490.500.50-1.77%302,976
Oct 21, 20250.500.520.500.510.512.31%294,323
Oct 20, 20250.490.500.490.500.50-0.50%501,972
Oct 17, 20250.500.500.490.500.50-1.77%355,043
Oct 16, 20250.500.510.490.510.51-0.59%274,274
Oct 15, 20250.510.520.480.510.510.20%1,281,023
Oct 14, 20250.520.530.510.510.51-2.48%411,701
Oct 13, 20250.510.530.510.520.52-0.57%127,474
Oct 10, 20250.510.530.500.530.531.35%513,711