Crunchfish AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	22.183	22.954	21.185	21.775	21.775	58,607
2022-01-12	22.092	23.181	21.729	22.183	22.183	92,774
2022-01-11	21.366	22.092	21.321	21.956	21.956	27,975
2022-01-10	22.773	23.498	21.140	21.366	21.366	91,790
2022-01-07	24.224	24.451	22.500	22.773	22.773	218,056
2022-01-05	24.950	25.721	24.315	24.451	24.451	55,973
2022-01-04	24.723	26.629	24.723	24.859	24.859	176,377
2022-01-03	22.591	25.222	21.775	24.723	24.723	247,823
2021-12-30	22.591	23.181	20.913	22.591	22.591	167,913
2021-12-29	24.134	26.175	21.820	22.500	22.500	210,976
2021-12-28	26.765	26.765	22.818	24.134	24.134	434,575
2021-12-27	20.550	26.992	19.960	26.765	26.765	466,543
2021-12-23	19.688	21.502	18.735	20.550	20.550	265,360
2021-12-22	17.329	20.459	16.875	19.416	19.416	320,450
2021-12-21	14.589	17.565	14.589	17.238	17.238	209,598
2021-12-20	14.607	15.914	14.535	14.553	14.553	120,766
2021-12-17	15.061	15.061	14.172	14.535	14.535	154,472
2021-12-16	15.877	16.313	14.680	15.061	15.061	173,579
2021-12-15	16.331	16.748	15.787	16.313	16.313	77,699
2021-12-14	16.077	17.184	15.823	16.313	16.313	46,578
2021-12-13	16.258	17.637	15.968	16.077	16.077	80,186
2021-12-10	17.565	18.418	15.333	16.240	16.240	235,014
2021-12-09	16.331	18.055	16.331	17.565	17.565	259,382
2021-12-08	14.172	16.277	14.172	16.077	16.077	120,526
2021-12-07	12.902	14.879	12.902	14.154	14.154	73,748
2021-12-06	13.482	13.754	12.865	12.902	12.902	70,601
2021-12-03	14.789	15.006	12.956	13.337	13.337	224,357
2021-12-02	13.010	15.406	12.248	14.789	14.789	394,461
2021-12-01	14.516	14.516	12.067	13.010	13.010	532,472
2021-11-30	15.061	15.514	14.135	14.535	14.535	177,579
2021-11-29	15.696	16.567	15.061	16.277	16.277	75,990
2021-11-26	16.930	16.930	14.843	15.714	15.714	143,423
2021-11-25	16.966	17.746	16.912	16.948	16.948	36,535
2021-11-24	17.873	17.873	16.748	16.966	16.966	84,473
2021-11-23	18.236	18.463	17.801	17.892	17.892	26,100
2021-11-22	18.826	18.826	17.910	18.508	18.508	41,734
2021-11-19	19.325	19.325	17.892	18.826	18.826	74,907
2021-11-18	19.779	19.915	19.053	19.325	19.325	112,806
2021-11-17	19.280	19.325	18.418	18.917	18.917	64,260
2021-11-16	19.869	19.869	18.463	18.871	18.871	121,612
2021-11-15	18.962	20.187	18.372	19.869	19.869	81,509
2021-11-12	19.007	19.506	18.418	19.280	19.280	111,823
2021-11-11	20.051	20.368	19.053	19.234	19.234	50,526
2021-11-10	19.053	20.368	19.053	20.051	20.051	107,223
2021-11-09	18.871	19.643	18.554	19.053	19.053	32,565
2021-11-08	18.826	20.414	18.690	18.871	18.871	54,620
2021-11-05	19.189	20.822	18.645	18.962	18.962	73,983
2021-11-04	20.051	20.051	19.053	19.189	19.189	56,697
2021-11-03	20.414	21.412	19.325	20.051	20.051	58,997
2021-11-02	21.775	22.274	20.323	20.414	20.414	49,716
2021-11-01	20.777	24.043	20.232	21.775	21.775	213,011
2021-10-29	19.960	21.775	19.960	20.777	20.777	108,344
2021-10-28	18.645	19.960	18.599	19.960	19.960	119,936
2021-10-27	19.416	19.416	18.645	18.645	18.645	44,055
2021-10-26	18.781	20.005	18.418	19.416	19.416	39,470
2021-10-25	19.915	20.278	18.372	18.781	18.781	126,265
2021-10-22	19.960	20.096	19.461	19.915	19.915	75,992
2021-10-21	20.686	21.094	19.280	19.960	19.960	202,215
2021-10-20	21.094	21.548	20.096	20.686	20.686	157,666
2021-10-19	21.276	21.412	20.595	21.094	21.094	184,446

← NewerPage 21 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.