Crunchfish AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	14.516	14.752	13.591	13.872	13.872	64,602
2022-12-21	15.061	15.061	13.518	13.609	13.609	77,399
2022-12-20	13.509	15.505	13.509	14.199	14.199	94,319
2022-12-19	14.272	15.687	13.156	13.428	13.428	114,709
2022-12-16	14.335	15.034	13.609	15.025	15.025	133,751
2022-12-15	14.516	14.516	13.791	14.335	14.335	117,712
2022-12-14	14.970	15.378	14.516	15.006	15.006	125,592
2022-12-13	15.460	15.868	14.852	15.333	15.333	71,963
2022-12-12	15.705	15.705	14.925	15.406	15.406	42,733
2022-12-09	16.694	16.694	15.242	15.705	15.705	89,750
2022-12-08	17.619	18.000	15.505	15.886	15.886	73,237
2022-12-07	17.402	17.619	16.785	17.619	17.619	33,671
2022-12-06	19.053	19.053	17.148	17.402	17.402	75,770
2022-12-05	19.053	19.416	18.418	19.071	19.071	70,704
2022-12-02	19.797	20.414	18.327	19.053	19.053	63,130
2022-12-01	19.343	19.343	18.055	19.198	19.198	53,501
2022-11-30	19.597	20.051	19.053	19.379	19.379	137,988
2022-11-29	18.182	19.506	17.084	19.053	19.053	172,729
2022-11-28	19.960	19.960	18.136	18.164	18.164	101,725
2022-11-25	19.416	20.414	18.763	19.053	19.053	162,323
2022-11-24	17.873	18.127	17.238	18.100	18.100	42,103
2022-11-23	17.184	19.125	16.703	17.873	17.873	113,580
2022-11-22	16.331	17.683	16.331	17.011	17.011	92,262
2022-11-21	15.061	19.053	14.353	15.905	15.905	512,756
2022-11-18	15.152	15.152	14.063	14.344	14.344	53,425
2022-11-17	14.698	14.970	13.927	14.208	14.208	16,015
2022-11-16	14.063	15.242	13.972	14.516	14.516	96,386
2022-11-15	14.317	14.317	13.065	13.945	13.945	29,842
2022-11-14	13.509	14.317	12.366	14.317	14.317	40,472
2022-11-11	13.881	13.963	12.158	13.509	13.509	30,524
2022-11-10	14.063	14.063	12.203	13.428	13.428	42,244
2022-11-09	13.428	13.936	12.520	13.428	13.428	31,541
2022-11-08	13.156	13.428	13.065	13.355	13.355	23,389
2022-11-07	13.419	13.890	13.156	13.428	13.428	24,749
2022-11-04	14.045	14.507	13.419	13.419	13.419	24,310
2022-11-03	14.507	14.507	13.664	14.045	14.045	30,287
2022-11-02	13.636	15.333	13.373	14.507	14.507	97,626
2022-11-01	14.689	14.689	13.246	13.736	13.736	7,535
2022-10-31	13.700	13.700	13.137	13.382	13.382	7,793
2022-10-28	13.800	13.827	13.065	13.682	13.682	11,202
2022-10-27	13.156	14.163	13.156	13.800	13.800	7,982
2022-10-26	14.054	14.752	12.711	13.364	13.364	15,702
2022-10-25	14.054	14.761	13.156	14.054	14.054	37,624
2022-10-24	14.172	14.970	12.756	13.881	13.881	22,343
2022-10-21	14.063	14.154	13.283	14.154	14.154	17,943
2022-10-20	13.047	14.643	12.520	14.063	14.063	22,225
2022-10-19	13.791	13.791	13.092	13.600	13.600	22,186
2022-10-18	13.156	14.054	12.947	13.791	13.791	24,911
2022-10-17	12.838	14.244	12.167	13.156	13.156	15,466
2022-10-14	11.740	14.217	11.350	12.838	12.838	29,261
2022-10-13	11.704	12.112	10.933	11.740	11.740	11,945
2022-10-12	12.702	12.702	11.160	11.740	11.740	19,574
2022-10-11	12.883	13.128	12.248	12.248	12.248	14,013
2022-10-10	13.074	13.074	12.502	13.010	13.010	16,551
2022-10-07	13.319	13.319	12.974	13.074	13.074	9,697
2022-10-06	13.255	13.328	12.702	13.328	13.328	6,200
2022-10-05	13.156	13.364	12.421	12.756	12.756	13,065
2022-10-04	13.972	14.117	12.883	13.156	13.156	16,787
2022-10-03	13.909	15.188	13.010	13.582	13.582	20,385
2022-09-30	13.609	14.290	13.165	13.763	13.763	6,155

← NewerPage 17 of 21 · 1,257 trading daysOlder →

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.