Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Doxa AB (publ) (DOXA.ST)

Compare
0.3940
-0.0415
(-9.53%)
At close: April 4 at 5:29:30 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.44000.45250.36500.39400.39405,686,966
Apr 3, 20250.44000.45650.42600.43550.43551,333,841
Apr 2, 20250.44650.45300.43450.44050.4405488,934
Apr 1, 20250.47800.47800.43300.45450.45452,081,630
Mar 31, 20250.44950.47350.42700.43400.43401,543,516
Mar 28, 20250.46100.46750.44050.44800.4480735,862
Mar 27, 20250.46000.46100.44000.45050.45051,433,776
Mar 26, 20250.46850.48600.45700.47000.47004,081,567
Mar 25, 20250.44950.46850.44250.46850.46853,921,601
Mar 24, 20250.43500.45700.42350.44950.44957,638,809
Mar 21, 20250.44000.44000.42050.42450.42451,257,991
Mar 20, 20250.42000.44850.41000.44000.44002,970,977
Mar 19, 20250.40750.42950.40000.42100.42102,952,196
Mar 18, 20250.40550.42000.40400.41450.41451,296,771
Mar 17, 20250.42000.42000.40550.41750.4175999,853
Mar 14, 20250.40800.42000.40100.42000.42001,758,079
Mar 13, 20250.40300.42250.39350.41550.41553,854,937
Mar 12, 20250.39000.41000.39000.40300.40301,426,528
Mar 11, 20250.39800.41000.38650.38850.38851,779,631
Mar 10, 20250.38750.41150.38350.39800.39803,651,634
Mar 7, 20250.39750.39750.37550.38050.3805497,784
Mar 6, 20250.39050.39450.37200.39450.39452,775,569
Mar 5, 20250.38900.40800.38900.39500.39505,267,433
Mar 4, 20250.40100.41900.38100.38900.38905,863,336
Mar 3, 20250.41000.41700.39200.40350.40357,062,229
Feb 28, 20250.37000.45000.37000.40950.409532,907,099
Feb 27, 20250.41950.41950.32000.35950.359536,155,165
Feb 26, 20250.40000.41050.39000.39950.39957,022,392
Feb 25, 20250.40850.41950.39650.40000.40001,558,887
Feb 24, 20250.39750.40700.39650.40500.40501,762,766
Feb 21, 20250.40450.41900.39750.40350.40351,161,105
Feb 20, 20250.41600.42150.40200.41150.41151,546,183
Feb 19, 20250.42900.43200.41900.41900.41903,812,858
Feb 18, 20250.41400.43050.40000.42850.42856,134,476
Feb 17, 20250.39100.41400.38200.40950.40959,356,910
Feb 14, 20250.37450.40250.37350.39750.39754,149,619
Feb 13, 20250.39000.39000.37500.38700.38704,242,104
Feb 12, 20250.39300.39550.38250.38550.38553,223,858
Feb 11, 20250.40150.40850.39150.39900.39901,709,759
Feb 10, 20250.41000.41450.39550.40100.40102,278,994
Feb 7, 20250.39050.41200.39050.41000.41005,339,374
Feb 6, 20250.43400.44100.39000.40350.403522,352,418
Feb 5, 20250.43100.44000.42000.43750.43752,121,966
Feb 4, 20250.41250.44100.40900.43950.43957,658,310
Feb 3, 20250.40350.41950.39000.41900.41904,410,850
Jan 31, 20250.42250.43600.40150.40600.40603,558,302
Jan 30, 20250.40000.42350.39000.41950.41956,178,054
Jan 29, 20250.39700.40700.39400.40000.40002,986,760
Jan 28, 20250.39950.41000.39300.39700.39704,552,441
Jan 27, 20250.40000.40000.38600.39950.39953,172,419
Jan 24, 20250.40950.41000.39700.40000.40001,818,982
Jan 23, 20250.39600.41000.39300.40950.40953,307,744
Jan 22, 20250.41550.42600.39300.39600.39604,892,667
Jan 21, 20250.43350.43400.40800.41500.41502,343,965
Jan 20, 20250.41700.43000.39050.42900.429016,168,878
Jan 17, 20250.42300.44100.41700.41850.41858,599,997
Jan 16, 20250.44750.45000.41800.41800.418020,416,911
Jan 15, 20250.43500.45450.41750.44650.446513,534,818
Jan 14, 20250.42650.44850.42000.43900.439013,311,299
Jan 13, 20250.42350.43000.40900.41200.412011,174,833
Jan 10, 20250.43000.45900.40600.41400.414014,260,250
Jan 9, 20250.45650.46600.40300.42650.426530,400,189
Jan 8, 20250.40950.46900.38050.45600.4560111,038,647
Jan 7, 20250.66000.67300.33000.33000.330057,705,478
Jan 3, 20250.67300.68700.63000.65700.657028,775,981
Jan 2, 20250.73100.73100.64500.67300.673022,585,373
Dec 30, 20240.75000.79000.70100.72000.720069,267,464
Dec 27, 20240.55000.61000.55000.58900.58906,204,813
Dec 23, 20240.58300.59400.54800.56100.56108,838,199
Dec 20, 20240.53000.57000.52100.57000.57005,657,504
Dec 19, 20240.55100.56800.52900.53000.53005,602,379
Dec 18, 20240.54000.57000.52300.56500.56503,302,963
Dec 17, 20240.52000.55400.49400.54000.540014,614,145
Dec 16, 20240.54300.55800.51800.52000.52007,266,686
Dec 13, 20240.58000.58000.52000.53900.539018,956,229
Dec 12, 20240.60000.62400.56000.56800.568013,269,423
Dec 11, 20240.59900.63500.59300.60000.60003,663,488
Dec 10, 20240.61700.61900.58100.59900.59907,713,707
Dec 9, 20240.64000.64600.60400.62000.62008,013,384
Dec 6, 20240.67500.67500.63300.63600.63607,852,304
Dec 5, 20240.67000.68000.64000.65500.655022,642,410
Dec 4, 20240.60900.67100.60000.62900.629010,239,072
Dec 3, 20240.70000.70000.59300.59400.594025,825,542
Dec 2, 20240.78500.78600.69800.70000.70007,280,100
Nov 29, 20241.04001.04000.74600.76700.767031,686,781
Nov 28, 20241.04801.06801.03801.05001.0500838,793
Nov 27, 20241.05201.05801.02601.04801.04801,816,715
Nov 26, 20241.03001.05601.01401.04401.0440791,196
Nov 25, 20241.01201.03601.00601.02001.0200904,778
Nov 22, 20241.00801.03001.00001.01801.01801,216,559
Nov 21, 20241.01001.02801.00001.01001.01004,075,808
Nov 20, 20241.02201.04001.01001.01801.0180761,720
Nov 19, 20241.02001.03401.01201.02801.0280432,115
Nov 18, 20241.02801.05201.01201.02601.02601,157,268
Nov 15, 20241.05001.05001.03001.04001.0400455,064
Nov 14, 20241.04601.05401.03001.03601.0360653,128
Nov 13, 20241.05001.06001.03001.05601.05602,200,455
Nov 12, 20241.05201.06001.03601.04401.0440717,190
Nov 11, 20241.05001.06801.05001.05801.058010,203,902
Nov 8, 20241.06001.07001.03801.05401.05409,523,139
Nov 7, 20241.03201.07601.03201.06001.06008,487,435
Nov 6, 20241.04401.07001.00001.03801.03802,797,493
Nov 5, 20241.06401.08001.06401.07201.0720634,447
Nov 4, 20241.09001.12001.06401.07401.07401,826,650
Nov 1, 20241.06001.07801.06001.07001.070077,133
Oct 31, 20241.07001.07801.04201.07601.0760794,936
Oct 30, 20241.06601.07001.05001.06601.06604,344,266
Oct 29, 20241.05801.08801.05001.06601.06602,709,742
Oct 28, 20241.06601.07401.03201.05601.05603,548,461
Oct 25, 20241.06801.07001.05001.05801.05801,840,457
Oct 24, 20241.05801.06401.04601.05801.0580589,560
Oct 23, 20241.04201.05801.04001.05801.0580586,885
Oct 22, 20241.07001.07001.04201.05801.05806,736,690
Oct 21, 20241.09201.10401.06201.07001.07001,072,843
Oct 18, 20241.10001.10001.07601.09001.09001,037,683
Oct 17, 20241.08601.11601.07001.09601.09601,500,823
Oct 16, 20241.08001.09001.04201.06801.06808,660,230
Oct 15, 20241.08401.08401.06601.08001.0800519,084
Oct 14, 20241.04201.09001.04201.08001.0800926,184
Oct 11, 20241.06001.07001.03201.04201.0420809,581
Oct 10, 20241.07401.07801.03201.05601.05602,807,242
Oct 9, 20241.07601.09001.06601.07401.07401,715,494
Oct 8, 20241.08201.09201.07001.07801.07801,156,150
Oct 7, 20241.11201.12001.08401.09801.09804,316,987
Oct 4, 20241.10001.11201.08001.11201.11201,748,574
Oct 3, 20241.10201.11001.08801.10001.1000335,328
Oct 2, 20241.09401.13001.08401.10201.102015,255,480
Oct 1, 20241.11201.11601.08201.09401.0940900,358
Sep 30, 20241.10001.12801.09801.11201.11202,785,745
Sep 27, 20241.10801.11001.09201.09801.0980940,678
Sep 26, 20241.10401.10801.09001.10801.10801,717,310
Sep 25, 20241.10001.11601.07001.10001.10006,187,934
Sep 24, 20241.11801.13401.08601.10001.10002,907,011
Sep 23, 20241.09001.11001.08401.10001.100010,347,210
Sep 20, 20241.10001.10001.08001.08601.08605,047,354
Sep 19, 20241.07601.09401.07201.09201.09201,328,112
Sep 18, 20241.07601.07601.06001.06801.0680839,324
Sep 17, 20241.11001.13801.05401.07401.07403,690,274
Sep 16, 20241.08001.11001.07401.11001.11001,151,503
Sep 13, 20241.05601.09401.05601.08001.0800928,557
Sep 12, 20241.06801.06801.04401.05601.0560968,958
Sep 11, 20241.08401.08801.04001.05201.05201,781,396
Sep 10, 20241.08001.09601.08001.08401.0840418,491
Sep 9, 20241.07401.09601.06801.08001.0800866,797
Sep 6, 20241.08601.08601.06401.07401.0740601,096
Sep 5, 20241.05201.08801.04001.08601.08601,366,485
Sep 4, 20241.04601.05001.02201.04801.04802,773,332
Sep 3, 20241.04201.06201.03001.04601.04603,151,728
Sep 2, 20241.07201.07801.03401.04801.04803,970,112
Aug 30, 20241.08001.08001.06401.07001.07003,910,893
Aug 29, 20241.10001.10001.05001.08001.08008,534,397
Aug 28, 20241.08201.10001.07001.10001.100030,574,255
Aug 27, 20241.13001.13001.06001.08201.08205,574,383
Aug 26, 20241.16401.17801.10601.12601.12608,507,533
Aug 23, 20241.18401.18401.13001.16401.16405,113,380
Aug 22, 20241.13601.20001.10001.18601.18609,041,096
Aug 21, 20241.09201.12401.08601.10001.1000915,175
Aug 20, 20241.13201.13801.09001.09001.09001,192,565
Aug 19, 20241.10601.14001.08601.13201.1320899,175
Aug 16, 20241.12401.12401.09201.10601.1060464,744
Aug 15, 20241.09601.11601.08401.11001.1100931,722
Aug 14, 20241.08001.09801.07001.09401.0940770,180
Aug 13, 20241.09001.09001.06601.08001.0800523,407
Aug 12, 20241.10801.12801.06001.09601.09601,809,716
Aug 9, 20241.12601.15001.10001.12601.12601,805,946
Aug 8, 20241.06801.13001.05001.12401.12402,002,909
Aug 7, 20241.05801.07401.04801.07201.07201,640,516
Aug 6, 20241.06201.08201.03601.05201.05203,255,958
Aug 5, 20241.04801.05000.99001.03601.03605,780,205
Aug 2, 20241.09201.11801.04401.08201.082010,430,409
Aug 1, 20241.12201.13601.09001.10001.10003,505,006
Jul 31, 20241.13201.14401.11401.12001.12003,369,865
Jul 30, 20241.13801.14401.11601.13201.13202,548,839
Jul 29, 20241.18001.18001.11401.14401.14402,796,162
Jul 26, 20241.12201.14201.10001.14001.14002,455,328
Jul 25, 20241.13401.14201.09401.12001.12005,661,790
Jul 24, 20241.16201.18001.12801.13401.13404,253,769
Jul 23, 20241.22401.22401.15001.16201.16202,836,272
Jul 22, 20241.20001.21601.17001.19401.19403,248,579
Jul 19, 20241.22401.24201.16801.17401.17403,291,661
Jul 18, 20241.25001.25601.19001.21601.21602,050,015
Jul 17, 20241.29001.30801.21001.22401.224012,656,120
Jul 16, 20241.28801.32801.25601.29001.29003,172,736
Jul 15, 20241.22801.29001.22201.27401.27403,572,636
Jul 12, 20241.27601.32801.18401.22801.22807,004,652
Jul 11, 20241.26801.33801.25601.27001.27004,336,112
Jul 10, 20241.19401.27401.16601.25401.25407,213,623
Jul 9, 20241.12001.19401.11201.17401.17409,622,052
Jul 8, 20241.18801.18801.11001.13001.13005,904,356
Jul 5, 20241.22001.23401.16401.19001.19003,158,118
Jul 4, 20241.28601.28601.18001.21801.21802,462,453
Jul 3, 20241.36601.36601.24601.29601.29602,127,165
Jul 2, 20241.34801.43201.32601.37001.37001,623,627
Jul 1, 20241.52001.52001.32201.34601.34602,183,093
Jun 28, 20241.22801.28801.22201.25001.2500808,817
Jun 27, 20241.33001.33001.23001.23001.23001,499,426
Jun 26, 20241.33801.37001.29001.33001.3300443,312
Jun 25, 20241.42001.49801.26001.33801.33803,989,187
Jun 24, 20241.26541.35301.26541.34501.34501,598,329
Jun 20, 20241.20811.27341.20811.26541.26541,579,953
Jun 19, 20241.23041.23041.18261.19541.19541,223,376
Jun 18, 20241.14921.23201.13491.23201.2320475,769
Jun 17, 20241.17471.18581.13491.16831.16831,268,684
Jun 14, 20241.54401.54401.45001.47601.4760982,442
Jun 13, 20241.63201.63601.47601.54001.54002,630,548
Jun 12, 20241.52401.66201.49001.65001.65001,521,057
Jun 11, 20241.60801.60801.49001.52401.5240804,759
Jun 10, 20241.65001.65001.45001.60801.60801,640,107
Jun 7, 20241.79401.82001.57001.64801.64802,461,069
Jun 5, 20242.16502.17001.71201.80001.80005,503,801
Jun 4, 20242.55002.59002.39502.44002.4400526,456
Jun 3, 20242.42502.59002.38002.55002.5500317,465
May 31, 20242.39502.43502.32002.43502.4350473,812
May 30, 20242.47002.50002.40002.44002.4400412,811
May 29, 20242.50002.54502.43002.47002.4700407,842
May 28, 20242.52502.56502.50002.54002.5400203,538
May 27, 20242.53502.55502.45002.52002.5200236,391
May 24, 20242.57502.64502.51002.53502.5350446,647
May 23, 20242.60002.60002.54002.58002.5800165,509
May 22, 20242.70002.70002.58002.60002.6000378,245
May 21, 20242.61002.69502.57002.66002.6600734,729
May 20, 20242.62502.64502.55502.63502.6350623,933
May 17, 20242.60002.64002.56002.62502.6250283,061
May 16, 20242.62502.70002.58002.60502.6050558,215
May 15, 20242.63502.71502.57502.63002.6300355,026
May 14, 20242.68002.68502.57002.64002.6400555,220
May 13, 20242.75002.75002.65002.68502.6850539,268
May 10, 20242.67002.74002.65002.67502.6750358,579
May 8, 20242.73002.76502.65002.65502.6550293,644
May 7, 20242.69502.73002.60502.69502.6950902,050
May 6, 20242.60002.65502.50002.61002.61001,261,132
May 3, 20242.49502.62002.49002.60002.6000239,855
May 2, 20242.54502.59002.49002.49002.4900318,953
Apr 30, 20242.63002.64002.48002.54502.5450644,596
Apr 29, 20242.59002.75502.52002.68002.6800528,138
Apr 26, 20242.65002.71002.58002.61002.6100606,469
Apr 25, 20242.69502.69502.60502.66002.6600755,299
Apr 24, 20242.67502.71002.63002.70002.7000315,270
Apr 23, 20242.75002.75002.65002.69502.6950729,562
Apr 22, 20242.75002.78502.68002.74002.7400636,242
Apr 19, 20242.74002.77502.70002.75002.7500457,855
Apr 18, 20242.79002.80002.70002.74002.7400723,347
Apr 17, 20242.85502.88002.72002.76002.7600930,055
Apr 16, 20242.83502.86502.70002.84502.84501,008,250
Apr 15, 20242.87502.87502.80002.83502.8350958,693
Apr 12, 20242.85002.89002.84002.85002.8500914,264
Apr 11, 20242.90002.93002.82502.83002.83004,691,534
Apr 10, 20243.19003.20003.06503.08003.0800244,755
Apr 9, 20243.25003.28503.15503.19003.1900126,915
Apr 8, 20243.16003.22503.14003.19503.1950146,938
Apr 5, 20243.10503.34003.10503.16503.1650159,123
Apr 4, 20243.25003.25003.15503.17003.1700301,725

Related Tickers

LOGIST.ST Logistri Fastighets AB
142.00
-1.05%
 
SVEAF.ST Sveafastigheter AB (publ)
32.56
-2.81%
 
SBB-D.ST Samhällsbyggnadsbolaget i Norden AB (publ)
5.72
-0.09%
 
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
3.3715
-2.30%
 
AT1.DE Aroundtown SA
2.3880
-7.94%
 
OPEN Opendoor Technologies Inc.
0.9880
+2.44%