Brilliant Future AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 5.920 | 5.920 | 5.500 | 5.500 | 5.500 | 5,440 |
| 2022-07-04 | 5.720 | 5.920 | 5.720 | 5.920 | 5.920 | 453 |
| 2022-07-01 | 5.520 | 5.700 | 5.520 | 5.700 | 5.700 | 442 |
| 2022-06-30 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2022-06-29 | 5.700 | 5.720 | 5.540 | 5.720 | 5.720 | 1,586 |
| 2022-06-28 | 5.320 | 5.700 | 5.320 | 5.700 | 5.700 | 10,335 |
| 2022-06-27 | 5.300 | 5.500 | 5.100 | 5.320 | 5.320 | 6,558 |
| 2022-06-23 | 5.300 | 5.300 | 5.280 | 5.280 | 5.280 | 6,341 |
| 2022-06-22 | 5.120 | 5.280 | 5.040 | 5.280 | 5.280 | 8,854 |
| 2022-06-21 | 5.120 | 5.200 | 5.080 | 5.200 | 5.200 | 25,466 |
| 2022-06-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,885 |
| 2022-06-17 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 28 |
| 2022-06-16 | 5.500 | 5.500 | 4.970 | 5.180 | 5.180 | 14,498 |
| 2022-06-15 | 5.520 | 5.700 | 5.500 | 5.500 | 5.500 | 7,610 |
| 2022-06-14 | 6.000 | 6.100 | 5.480 | 5.600 | 5.600 | 20,303 |
| 2022-06-13 | 6.260 | 6.260 | 6.000 | 6.020 | 6.020 | 7,592 |
| 2022-06-10 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 6,817 |
| 2022-06-09 | 6.480 | 6.480 | 6.240 | 6.260 | 6.260 | 11,189 |
| 2022-06-08 | 6.500 | 6.500 | 6.480 | 6.480 | 6.480 | 116 |
| 2022-06-07 | 6.800 | 6.800 | 6.500 | 6.500 | 6.500 | 8,374 |
| 2022-06-03 | 6.840 | 6.840 | 6.800 | 6.800 | 6.800 | 13,134 |
| 2022-06-02 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 801 |
| 2022-06-01 | 6.780 | 6.980 | 6.780 | 6.940 | 6.940 | 2,378 |
| 2022-05-31 | 7.240 | 7.240 | 6.740 | 6.740 | 6.740 | 5,928 |
| 2022-05-30 | 7.280 | 7.280 | 7.200 | 7.240 | 7.240 | 6,265 |
| 2022-05-27 | 7.220 | 7.260 | 7.020 | 7.220 | 7.220 | 6,569 |
| 2022-05-25 | 7.220 | 7.240 | 7.220 | 7.220 | 7.220 | 1,536 |
| 2022-05-24 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 2,114 |
| 2022-05-23 | 7.240 | 7.500 | 7.220 | 7.220 | 7.220 | 3,332 |
| 2022-05-20 | 7.240 | 7.240 | 7.220 | 7.240 | 7.240 | 6,534 |
| 2022-05-19 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 2,072 |
| 2022-05-18 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 64 |
| 2022-05-17 | 7.800 | 7.800 | 6.160 | 7.280 | 7.280 | 59,067 |
| 2022-05-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-05-13 | 7.820 | 8.000 | 7.820 | 8.000 | 8.000 | 2,000 |
| 2022-05-12 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 1,941 |
| 2022-05-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 197 |
| 2022-05-10 | 8.100 | 8.100 | 8.020 | 8.020 | 8.020 | 1,203 |
| 2022-05-09 | 8.400 | 8.400 | 8.080 | 8.100 | 8.100 | 445 |
| 2022-05-06 | 8.680 | 8.680 | 8.380 | 8.380 | 8.380 | 357 |
| 2022-05-05 | 8.380 | 8.700 | 8.380 | 8.680 | 8.680 | 1,333 |
| 2022-05-04 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 996 |
| 2022-05-03 | 8.920 | 8.920 | 8.860 | 8.860 | 8.860 | 152 |
| 2022-05-02 | 8.620 | 8.860 | 8.620 | 8.860 | 8.860 | 2,633 |
| 2022-04-29 | 8.500 | 8.900 | 8.400 | 8.400 | 8.400 | 11,329 |
| 2022-04-28 | 8.500 | 8.540 | 8.500 | 8.540 | 8.540 | 2,300 |
| 2022-04-27 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 0 |
| 2022-04-26 | 8.800 | 9.240 | 8.540 | 8.540 | 8.540 | 7,430 |
| 2022-04-25 | 8.500 | 8.800 | 8.500 | 8.800 | 8.800 | 227 |
| 2022-04-22 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2022-04-21 | 8.600 | 8.800 | 8.600 | 8.800 | 8.800 | 264 |
| 2022-04-20 | 8.760 | 8.800 | 8.600 | 8.600 | 8.600 | 668 |
| 2022-04-19 | 8.760 | 8.800 | 8.760 | 8.760 | 8.760 | 517 |
| 2022-04-14 | 9.140 | 9.140 | 8.860 | 9.080 | 9.080 | 6,868 |
| 2022-04-13 | 9.100 | 9.160 | 9.020 | 9.160 | 9.160 | 370 |
| 2022-04-12 | 9.140 | 9.200 | 9.100 | 9.100 | 9.100 | 8,055 |
| 2022-04-11 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 282 |
| 2022-04-08 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 2 |
| 2022-04-07 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 100 |
| 2022-04-06 | 9.160 | 9.360 | 9.160 | 9.360 | 9.360 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.