Crunchfish AB CFISH
OMXSTO · Sweden · Technology Services
SEK 2.29+0.44 (+23.51%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 1.85 | -6.47% | SEK 1.94 | SEK 1.94 | SEK 1.85 | 112.41K |
| 2026-09-29 | SEK 1.98 | 0.00% | SEK 1.94 | SEK 2.16 | SEK 1.94 | 70.41K |
| 2026-09-28 | SEK 1.98 | -0.50% | SEK 1.97 | SEK 2.10 | SEK 1.95 | 89.43K |
| 2026-09-25 | SEK 1.99 | -6.23% | SEK 2.02 | SEK 2.19 | SEK 1.94 | 295.99K |
| 2026-09-24 | SEK 2.12 | +3.67% | SEK 2.01 | SEK 2.29 | SEK 2.00 | 183.10K |
| 2026-09-23 | SEK 2.05 | +0.49% | SEK 2.00 | SEK 2.10 | SEK 1.96 | 38.01K |
| 2026-09-22 | SEK 2.04 | +0.49% | SEK 2.19 | SEK 2.19 | SEK 1.96 | 60.22K |
| 2026-09-21 | SEK 2.03 | -1.46% | SEK 2.19 | SEK 2.19 | SEK 2.00 | 71.63K |
| 2026-09-18 | SEK 2.06 | 0.00% | SEK 2.05 | SEK 2.09 | SEK 2.01 | 52.49K |
| 2026-09-17 | SEK 2.06 | -0.24% | SEK 2.03 | SEK 2.19 | SEK 2.01 | 148.88K |
| 2026-09-16 | SEK 2.06 | -2.83% | SEK 2.19 | SEK 2.20 | SEK 2.01 | 121.94K |
| 2026-09-15 | SEK 2.12 | +2.91% | SEK 2.06 | SEK 2.30 | SEK 2.06 | 68.03K |
| 2026-09-14 | SEK 2.06 | +1.73% | SEK 2.10 | SEK 2.10 | SEK 1.99 | 37.57K |
| 2026-09-11 | SEK 2.03 | +1.25% | SEK 1.98 | SEK 2.07 | SEK 1.92 | 84.95K |
| 2026-09-10 | SEK 2.00 | +0.10% | SEK 2.00 | SEK 2.13 | SEK 1.95 | 168.40K |
| 2026-09-09 | SEK 2.00 | -2.06% | SEK 2.03 | SEK 2.03 | SEK 1.95 | 123.89K |
| 2026-09-08 | SEK 2.04 | -1.69% | SEK 2.10 | SEK 2.10 | SEK 1.99 | 25.74K |
| 2026-09-07 | SEK 2.08 | -1.19% | SEK 2.00 | SEK 2.10 | SEK 2.00 | 96.98K |
| 2026-09-04 | SEK 2.10 | +2.94% | SEK 1.98 | SEK 2.10 | SEK 1.98 | 52.63K |
| 2026-09-03 | SEK 2.04 | -1.21% | SEK 2.07 | SEK 2.17 | SEK 2.01 | 232.67K |
| 2026-09-02 | SEK 2.07 | +2.23% | SEK 2.07 | SEK 2.07 | SEK 1.99 | 56.07K |
| 2026-09-01 | SEK 2.02 | +1.51% | SEK 2.00 | SEK 2.07 | SEK 1.99 | 111.54K |
| 2026-08-31 | SEK 1.99 | -12.53% | SEK 2.30 | SEK 2.30 | SEK 1.97 | 318.78K |
| 2026-08-28 | SEK 2.28 | -0.87% | SEK 2.30 | SEK 2.30 | SEK 2.21 | 61.73K |
| 2026-08-27 | SEK 2.30 | -0.22% | SEK 2.22 | SEK 2.30 | SEK 2.21 | 158.96K |
| 2026-08-26 | SEK 2.30 | 0.00% | SEK 2.29 | SEK 2.30 | SEK 2.26 | 12.11K |
| 2026-08-25 | SEK 2.30 | -3.36% | SEK 2.38 | SEK 2.49 | SEK 2.28 | 62.67K |
| 2026-08-24 | SEK 2.38 | +3.48% | SEK 2.25 | SEK 2.38 | SEK 2.21 | 165.92K |
| 2026-08-21 | SEK 2.30 | -6.50% | SEK 2.46 | SEK 2.46 | SEK 2.15 | 343.58K |
| 2026-08-20 | SEK 2.46 | -1.99% | SEK 2.58 | SEK 2.58 | SEK 2.41 | 84.46K |
| 2026-08-19 | SEK 2.51 | +0.60% | SEK 2.40 | SEK 2.74 | SEK 2.40 | 17.03K |
| 2026-08-18 | SEK 2.49 | -6.38% | SEK 2.64 | SEK 2.64 | SEK 2.48 | 13.46K |
| 2026-08-17 | SEK 2.66 | -1.30% | SEK 2.70 | SEK 2.76 | SEK 2.55 | 21.34K |
| 2026-08-14 | SEK 2.70 | +23.29% | SEK 2.15 | SEK 2.89 | SEK 2.15 | 391.78K |
| 2026-08-13 | SEK 2.19 | -0.23% | SEK 2.23 | SEK 2.23 | SEK 2.15 | 28.61K |
| 2026-08-12 | SEK 2.19 | +1.86% | SEK 2.14 | SEK 2.20 | SEK 2.13 | 40.70K |
| 2026-08-11 | SEK 2.15 | -1.82% | SEK 2.20 | SEK 2.28 | SEK 2.12 | 36.59K |
| 2026-08-10 | SEK 2.19 | -0.68% | SEK 2.14 | SEK 2.34 | SEK 2.09 | 48.84K |
| 2026-08-07 | SEK 2.21 | -3.91% | SEK 2.30 | SEK 2.47 | SEK 2.16 | 42.30K |
| 2026-08-06 | SEK 2.30 | +8.24% | SEK 2.10 | SEK 2.30 | SEK 2.08 | 77.72K |
| 2026-08-05 | SEK 2.13 | -3.41% | SEK 2.20 | SEK 2.27 | SEK 2.11 | 17.48K |
| 2026-08-04 | SEK 2.20 | +2.80% | SEK 2.21 | SEK 2.21 | SEK 2.12 | 18.09K |
| 2026-08-03 | SEK 2.14 | -0.47% | SEK 2.12 | SEK 2.25 | SEK 2.02 | 31.05K |
| 2026-07-31 | SEK 2.15 | -4.02% | SEK 2.24 | SEK 2.24 | SEK 2.10 | 81.59K |
| 2026-07-30 | SEK 2.24 | -0.88% | SEK 2.22 | SEK 2.34 | SEK 2.21 | 83.17K |
| 2026-07-29 | SEK 2.26 | -0.66% | SEK 2.21 | SEK 2.26 | SEK 2.20 | 25.77K |
| 2026-07-28 | SEK 2.28 | -2.78% | SEK 2.34 | SEK 2.34 | SEK 2.22 | 22.22K |
| 2026-07-27 | SEK 2.34 | 0.00% | SEK 2.34 | SEK 2.34 | SEK 2.15 | 66.13K |
| 2026-07-24 | SEK 2.34 | 0.00% | SEK 2.34 | SEK 2.34 | SEK 2.26 | 18.81K |
| 2026-07-23 | SEK 2.34 | 0.00% | SEK 2.34 | SEK 2.34 | SEK 2.23 | 10.07K |
| 2026-07-22 | SEK 2.34 | -2.50% | SEK 2.43 | SEK 2.55 | SEK 2.19 | 296.41K |
| 2026-07-21 | SEK 2.40 | +0.63% | SEK 2.35 | SEK 2.44 | SEK 2.34 | 72.87K |
| 2026-07-20 | SEK 2.38 | -1.85% | SEK 2.38 | SEK 2.38 | SEK 2.18 | 33.15K |
| 2026-07-17 | SEK 2.43 | -0.82% | SEK 2.45 | SEK 2.45 | SEK 2.38 | 8.84K |
| 2026-07-16 | SEK 2.45 | -1.41% | SEK 2.55 | SEK 2.55 | SEK 2.40 | 36.34K |
| 2026-07-15 | SEK 2.48 | -0.20% | SEK 2.55 | SEK 2.55 | SEK 2.40 | 2.75K |
| 2026-07-14 | SEK 2.49 | +0.61% | SEK 2.48 | SEK 2.55 | SEK 2.39 | 67.84K |
| 2026-07-13 | SEK 2.47 | -0.60% | SEK 2.49 | SEK 2.49 | SEK 2.37 | 42.16K |
| 2026-07-10 | SEK 2.49 | +10.67% | SEK 2.34 | SEK 2.63 | SEK 2.22 | 138.23K |
| 2026-07-09 | SEK 2.25 | +0.90% | SEK 2.22 | SEK 2.28 | SEK 2.10 | 127.50K |
| 2026-07-08 | SEK 2.23 | +0.45% | SEK 2.22 | SEK 2.24 | SEK 2.18 | 24.77K |
| 2026-07-07 | SEK 2.22 | -4.52% | SEK 2.29 | SEK 2.64 | SEK 2.22 | 352.57K |
| 2026-07-06 | SEK 2.33 | -5.10% | SEK 2.48 | SEK 2.48 | SEK 2.20 | 104.66K |
| 2026-07-03 | SEK 2.45 | +4.48% | SEK 2.31 | SEK 2.48 | SEK 2.31 | 40.36K |
| 2026-07-02 | SEK 2.35 | -1.68% | SEK 2.38 | SEK 2.45 | SEK 2.35 | 90.88K |
| 2026-07-01 | SEK 2.38 | -4.22% | SEK 2.36 | SEK 2.53 | SEK 2.27 | 105.21K |
| 2026-06-30 | SEK 2.49 | -0.80% | SEK 2.49 | SEK 2.51 | SEK 2.41 | 18.60K |
| 2026-06-29 | SEK 2.51 | -2.52% | SEK 2.57 | SEK 2.57 | SEK 2.47 | 21.40K |
| 2026-06-26 | SEK 2.58 | +0.19% | SEK 2.57 | SEK 2.59 | SEK 2.50 | 74.62K |
| 2026-06-25 | SEK 2.57 | -2.84% | SEK 2.69 | SEK 2.69 | SEK 2.54 | 31.78K |
| 2026-06-24 | SEK 2.64 | +2.12% | SEK 2.52 | SEK 2.68 | SEK 2.52 | 165.22K |
| 2026-06-23 | SEK 2.59 | -0.77% | SEK 2.44 | SEK 2.66 | SEK 2.44 | 23.04K |
| 2026-06-22 | SEK 2.61 | +2.15% | SEK 2.46 | SEK 2.69 | SEK 2.30 | 53.00K |
| 2026-06-18 | SEK 2.56 | -2.29% | SEK 2.52 | SEK 2.56 | SEK 2.46 | 56.47K |
| 2026-06-17 | SEK 2.62 | -3.15% | SEK 2.69 | SEK 2.69 | SEK 2.53 | 81.07K |
| 2026-06-16 | SEK 2.70 | +11.34% | SEK 2.50 | SEK 2.70 | SEK 2.40 | 260.71K |
| 2026-06-15 | SEK 2.42 | -2.81% | SEK 2.47 | SEK 2.72 | SEK 2.39 | 123.10K |
| 2026-06-12 | SEK 2.49 | +1.63% | SEK 2.60 | SEK 2.75 | SEK 2.47 | 217.01K |
| 2026-06-11 | SEK 2.45 | -1.80% | SEK 2.50 | SEK 2.58 | SEK 2.45 | 38.08K |
| 2026-06-10 | SEK 2.50 | -2.53% | SEK 2.50 | SEK 2.64 | SEK 2.45 | 67.93K |
| 2026-06-09 | SEK 2.57 | -3.02% | SEK 2.57 | SEK 2.57 | SEK 2.49 | 111.83K |
| 2026-06-08 | SEK 2.64 | -0.19% | SEK 2.64 | SEK 2.65 | SEK 2.50 | 195.49K |
| 2026-06-05 | SEK 2.65 | -1.67% | SEK 2.68 | SEK 2.69 | SEK 2.60 | 101.63K |
| 2026-06-04 | SEK 2.69 | -0.92% | SEK 2.70 | SEK 2.70 | SEK 2.61 | 125.41K |
| 2026-06-03 | SEK 2.72 | -4.06% | SEK 2.71 | SEK 2.76 | SEK 2.65 | 103.94K |
| 2026-06-02 | SEK 2.84 | +3.47% | SEK 2.70 | SEK 2.88 | SEK 2.70 | 216.47K |
| 2026-06-01 | SEK 2.74 | -2.14% | SEK 2.81 | SEK 2.90 | SEK 2.70 | 45.28K |
| 2026-05-29 | SEK 2.80 | -3.78% | SEK 3.08 | SEK 3.08 | SEK 2.70 | 146.29K |
| 2026-05-28 | SEK 2.91 | 0.00% | SEK 2.86 | SEK 2.91 | SEK 2.77 | 57.77K |
| 2026-05-27 | SEK 2.91 | +4.30% | SEK 2.73 | SEK 2.98 | SEK 2.70 | 279.10K |