Crunchfish AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	20.722	21.666	20.160	21.484	21.484	33,159
2022-04-06	20.468	21.303	19.506	20.722	20.722	54,178
2022-04-05	22.283	22.573	19.851	20.468	20.468	128,098
2022-04-04	21.103	22.519	19.652	21.992	21.992	128,141
2022-04-01	17.510	20.867	17.510	20.867	20.867	115,600
2022-03-31	16.966	17.529	16.821	17.474	17.474	33,667
2022-03-30	16.785	16.803	16.041	16.803	16.803	51,332
2022-03-29	16.694	16.694	15.950	16.367	16.367	27,114
2022-03-28	15.242	16.748	15.242	16.331	16.331	28,079
2022-03-25	15.514	16.639	15.206	15.206	15.206	25,531
2022-03-24	15.424	16.059	15.351	15.514	15.514	12,403
2022-03-23	15.859	15.877	15.406	15.424	15.424	10,989
2022-03-22	15.478	15.896	15.188	15.678	15.678	10,911
2022-03-21	15.442	16.204	15.406	15.750	15.750	12,215
2022-03-18	15.061	16.113	14.970	15.442	15.442	11,460
2022-03-17	15.224	15.406	15.006	15.061	15.061	20,257
2022-03-16	16.150	16.150	14.879	15.224	15.224	17,436
2022-03-15	15.660	15.660	14.807	14.807	14.807	25,851
2022-03-14	15.025	16.277	15.025	15.660	15.660	22,304
2022-03-11	15.841	16.095	14.625	15.678	15.678	65,297
2022-03-10	16.313	16.331	15.823	15.896	15.896	13,327
2022-03-09	16.004	16.603	16.004	16.313	16.313	11,842
2022-03-08	15.877	16.512	15.750	16.004	16.004	22,024
2022-03-07	16.131	17.039	14.952	15.877	15.877	74,253
2022-03-04	17.093	17.093	15.696	16.131	16.131	47,119
2022-03-03	17.039	17.220	15.660	17.093	17.093	81,609
2022-03-02	16.458	17.402	16.113	17.039	17.039	55,632
2022-03-01	16.785	17.220	16.385	16.603	16.603	28,564
2022-02-28	16.785	17.275	15.986	16.785	16.785	35,210
2022-02-25	15.460	17.238	15.460	16.966	16.966	100,585
2022-02-24	16.313	16.313	14.516	15.496	15.496	272,938
2022-02-23	16.258	17.383	16.258	17.148	17.148	45,003
2022-02-22	14.970	16.277	13.627	16.258	16.258	80,414
2022-02-21	16.494	17.238	14.879	15.896	15.896	171,138
2022-02-18	17.238	17.765	16.422	16.476	16.476	57,309
2022-02-17	17.238	17.855	16.512	17.329	17.329	107,910
2022-02-16	19.506	19.506	17.946	18.127	18.127	27,501
2022-02-15	17.728	18.826	17.166	18.508	18.508	34,982
2022-02-14	19.053	19.053	17.111	17.783	17.783	107,226
2022-02-11	19.552	19.552	18.645	19.280	19.280	45,008
2022-02-10	19.144	19.779	18.599	19.552	19.552	50,097
2022-02-09	18.418	19.144	18.418	18.735	18.735	39,267
2022-02-08	18.055	18.599	17.964	18.418	18.418	27,176
2022-02-07	19.144	19.370	18.055	18.055	18.055	52,423
2022-02-04	19.053	19.053	18.372	18.917	18.917	41,280
2022-02-03	18.690	19.325	17.892	18.599	18.599	122,673
2022-02-02	18.826	19.370	18.236	18.690	18.690	36,646
2022-02-01	19.325	19.824	18.236	18.871	18.871	90,051
2022-01-31	18.146	19.733	18.146	19.325	19.325	75,101
2022-01-28	17.910	18.962	17.783	18.073	18.073	65,800
2022-01-27	18.372	19.552	17.710	17.910	17.910	180,350
2022-01-26	19.098	20.504	18.418	18.418	18.418	127,704
2022-01-25	19.053	22.909	19.053	19.824	19.824	72,994
2022-01-24	21.094	21.140	18.962	20.414	20.414	183,850
2022-01-21	22.455	22.455	20.641	21.321	21.321	141,326
2022-01-20	22.682	25.177	21.865	22.455	22.455	195,585
2022-01-19	19.506	22.682	19.506	22.682	22.682	132,552
2022-01-18	20.731	20.913	19.325	19.733	19.733	94,855
2022-01-17	21.049	21.049	18.781	20.731	20.731	153,624
2022-01-14	21.775	21.775	19.733	21.049	21.049	118,817

← NewerPage 20 of 22 · 1,263 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.