Doxa AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.44	0.44	0.40	0.43	0.43	-0.92%	596,252
Apr 27, 2026	0.44	0.44	0.43	0.44	0.44	-2.57%	415,024
Apr 24, 2026	0.43	0.45	0.43	0.45	0.45	0.56%	864,806
Apr 23, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	1,738,506
Apr 22, 2026	0.45	0.45	0.40	0.45	0.45	2.16%	1,957,349
Apr 21, 2026	0.44	0.46	0.40	0.44	0.44	3.65%	1,750,229
Apr 20, 2026	0.43	0.44	0.40	0.43	0.43	-3.85%	1,180,482
Apr 17, 2026	0.43	0.44	0.41	0.44	0.44	2.20%	456,612
Apr 16, 2026	0.45	0.45	0.42	0.43	0.43	3.47%	133,199
Apr 15, 2026	0.41	0.43	0.40	0.42	0.42	-2.79%	174,047
Apr 14, 2026	0.40	0.43	0.40	0.43	0.43	4.88%	350,028
Apr 13, 2026	0.42	0.45	0.41	0.41	0.41	-2.50%	287,939
Apr 10, 2026	0.43	0.44	0.42	0.42	0.42	-1.75%	398,882
Apr 9, 2026	0.43	0.44	0.42	0.43	0.43	2.03%	226,354
Apr 8, 2026	0.42	0.45	0.42	0.42	0.42	-2.44%	450,021
Apr 7, 2026	0.44	0.44	0.42	0.43	0.43	0.12%	1,763,749
Apr 2, 2026	0.41	0.43	0.41	0.43	0.43	2.26%	442,297
Apr 1, 2026	0.40	0.43	0.40	0.42	0.42	5.79%	3,347,853
Mar 31, 2026	0.39	0.40	0.39	0.40	0.40	0.63%	289,640
Mar 30, 2026	0.39	0.40	0.38	0.39	0.39	0.51%	601,614
Mar 27, 2026	0.39	0.40	0.39	0.39	0.39	-1.75%	79,957
Mar 26, 2026	0.39	0.40	0.39	0.40	0.40	2.17%	278,990
Mar 25, 2026	0.40	0.40	0.35	0.39	0.39	-2.13%	885,658
Mar 24, 2026	0.40	0.40	0.35	0.40	0.40	0.25%	552,953
Mar 23, 2026	0.39	0.40	0.39	0.40	0.40	-0.25%	645,865
Mar 20, 2026	0.44	0.45	0.40	0.40	0.40	-9.82%	868,311
Mar 19, 2026	0.44	0.45	0.40	0.44	0.44	-0.67%	102,337
Mar 18, 2026	0.44	0.46	0.43	0.45	0.45	-2.73%	304,060
Mar 17, 2026	0.45	0.46	0.43	0.46	0.46	2.34%	637,783
Mar 16, 2026	0.40	0.46	0.40	0.45	0.45	3.34%	626,913
Mar 13, 2026	0.45	0.45	0.43	0.43	0.43	-4.30%	574,323
Mar 12, 2026	0.43	0.45	0.43	0.45	0.45	3.07%	301,493
Mar 11, 2026	0.45	0.45	0.43	0.44	0.44	-0.23%	271,258
Mar 10, 2026	0.44	0.45	0.43	0.44	0.44	0.46%	971,188
Mar 9, 2026	0.44	0.44	0.43	0.44	0.44	-	412,937
Mar 6, 2026	0.43	0.44	0.43	0.44	0.44	0.23%	1,305,125
Mar 5, 2026	0.43	0.44	0.42	0.44	0.44	1.74%	528,364
Mar 4, 2026	0.42	0.45	0.42	0.43	0.43	1.65%	361,624
Mar 3, 2026	0.43	0.44	0.40	0.42	0.42	-3.42%	443,334
Mar 2, 2026	0.43	0.44	0.43	0.44	0.44	1.04%	890,050
Feb 27, 2026	0.40	0.44	0.39	0.43	0.43	10.17%	4,351,376
Feb 26, 2026	0.40	0.40	0.38	0.39	0.39	-1.13%	692,957
Feb 25, 2026	0.39	0.40	0.39	0.40	0.40	2.05%	205,723
Feb 24, 2026	0.41	0.41	0.38	0.39	0.39	-	498,342
Feb 23, 2026	0.39	0.40	0.38	0.39	0.39	0.13%	137,414
Feb 20, 2026	0.40	0.40	0.38	0.39	0.39	-0.13%	1,657,806
Feb 19, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	487,517
Feb 18, 2026	0.39	0.39	0.38	0.39	0.39	-2.28%	446,501
Feb 17, 2026	0.39	0.40	0.39	0.39	0.39	-0.13%	1,151,235
Feb 16, 2026	0.39	0.40	0.39	0.39	0.39	1.28%	313,795
Feb 13, 2026	0.40	0.40	0.38	0.39	0.39	-1.77%	147,155
Feb 12, 2026	0.39	0.41	0.36	0.40	0.40	0.51%	419,294
Feb 11, 2026	0.41	0.41	0.39	0.39	0.39	0.13%	187,285
Feb 10, 2026	0.39	0.40	0.39	0.39	0.39	-1.25%	62,255
Feb 9, 2026	0.40	0.41	0.39	0.40	0.40	-0.25%	1,176,804
Feb 6, 2026	0.38	0.41	0.38	0.40	0.40	-4.31%	1,065,345
Feb 5, 2026	0.42	0.42	0.39	0.42	0.42	-0.48%	1,619,648
Feb 4, 2026	0.40	0.42	0.38	0.42	0.42	1.69%	516,374
Feb 3, 2026	0.41	0.42	0.40	0.41	0.41	0.85%	453,447
Feb 2, 2026	0.40	0.41	0.35	0.41	0.41	0.12%	821,896
Jan 30, 2026	0.40	0.42	0.40	0.41	0.41	-0.37%	423,091
Jan 29, 2026	0.41	0.42	0.40	0.41	0.41	-1.08%	1,126,974
Jan 28, 2026	0.42	0.42	0.41	0.42	0.42	-3.04%	260,731
Jan 27, 2026	0.42	0.43	0.41	0.43	0.43	2.03%	979,884
Jan 26, 2026	0.43	0.43	0.41	0.42	0.42	-2.10%	169,539
Jan 23, 2026	0.43	0.44	0.43	0.43	0.43	-1.04%	304,139
Jan 22, 2026	0.41	0.44	0.41	0.43	0.43	-0.46%	354,403
Jan 21, 2026	0.43	0.44	0.40	0.44	0.44	4.69%	749,702
Jan 20, 2026	0.42	0.44	0.41	0.42	0.42	-4.15%	916,867
Jan 19, 2026	0.42	0.43	0.41	0.43	0.43	-1.25%	203,428
Jan 16, 2026	0.44	0.44	0.42	0.44	0.44	1.27%	536,426
Jan 15, 2026	0.42	0.45	0.42	0.43	0.43	-0.34%	984,262
Jan 14, 2026	0.43	0.45	0.42	0.44	0.44	-0.34%	382,519
Jan 13, 2026	0.42	0.44	0.41	0.44	0.44	3.93%	608,642
Jan 12, 2026	0.45	0.45	0.42	0.42	0.42	-7.18%	885,786
Jan 9, 2026	0.43	0.46	0.43	0.45	0.45	2.26%	431,652
Jan 8, 2026	0.44	0.46	0.43	0.44	0.44	-0.11%	1,048,737
Jan 7, 2026	0.45	0.46	0.44	0.44	0.44	-0.23%	358,092
Jan 5, 2026	0.45	0.45	0.44	0.44	0.44	-2.42%	470,637
Jan 2, 2026	0.43	0.46	0.43	0.46	0.46	3.41%	986,785
Dec 30, 2025	0.44	0.47	0.42	0.44	0.44	0.46%	1,436,168
Dec 29, 2025	0.42	0.47	0.40	0.44	0.44	-0.57%	3,242,884
Dec 23, 2025	0.46	0.46	0.43	0.44	0.44	-0.90%	409,664
Dec 22, 2025	0.45	0.47	0.44	0.44	0.44	-3.26%	887,655
Dec 19, 2025	0.48	0.48	0.44	0.46	0.46	-0.11%	343,424
Dec 18, 2025	0.48	0.48	0.44	0.46	0.46	-5.25%	3,102,668
Dec 17, 2025	0.49	0.49	0.48	0.49	0.49	-1.92%	382,971
Dec 16, 2025	0.46	0.50	0.45	0.50	0.50	4.21%	1,471,933
Dec 15, 2025	0.47	0.48	0.45	0.48	0.48	-0.63%	704,501
Dec 12, 2025	0.47	0.49	0.47	0.48	0.48	0.63%	306,412
Dec 11, 2025	0.47	0.49	0.46	0.48	0.48	-2.56%	864,537
Dec 10, 2025	0.48	0.50	0.45	0.49	0.49	1.56%	1,337,841
Dec 9, 2025	0.50	0.50	0.47	0.48	0.48	-3.13%	1,037,774
Dec 8, 2025	0.48	0.51	0.47	0.50	0.50	1.64%	1,078,774
Dec 5, 2025	0.48	0.49	0.48	0.49	0.49	-0.51%	763,824
Dec 4, 2025	0.49	0.49	0.48	0.49	0.49	0.10%	943,237
Dec 3, 2025	0.49	0.50	0.48	0.49	0.49	0.10%	422,411
Dec 2, 2025	0.47	0.51	0.47	0.49	0.49	5.16%	2,194,704
Dec 1, 2025	0.48	0.51	0.46	0.47	0.47	-6.72%	3,386,675
Nov 28, 2025	0.51	0.51	0.48	0.50	0.50	-0.50%	1,021,938