Doxa AB DOXA
OMXSTO · Sweden · Health Technology
SEK 0.3200+0.00 (+0.31%)
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 0.32 | +0.16% | SEK 0.34 | SEK 0.34 | SEK 0.31 | 2.55M |
| 2026-09-29 | SEK 0.32 | -5.07% | SEK 0.33 | SEK 0.33 | SEK 0.32 | 672.39K |
| 2026-09-28 | SEK 0.34 | -1.76% | SEK 0.34 | SEK 0.34 | SEK 0.34 | 171.15K |
| 2026-09-25 | SEK 0.34 | +0.44% | SEK 0.34 | SEK 0.36 | SEK 0.34 |
| 110.08K |
| 2026-09-24 | SEK 0.34 | +0.29% | SEK 0.34 | SEK 0.34 | SEK 0.33 | 121.98K |
| 2026-09-23 | SEK 0.34 | +0.15% | SEK 0.34 | SEK 0.34 | SEK 0.33 | 70.03K |
| 2026-09-22 | SEK 0.34 | +1.65% | SEK 0.35 | SEK 0.35 | SEK 0.33 | 81.04K |
| 2026-09-21 | SEK 0.33 | -2.06% | SEK 0.34 | SEK 0.34 | SEK 0.33 | 539.29K |
| 2026-09-18 | SEK 0.34 | +0.59% | SEK 0.33 | SEK 0.35 | SEK 0.33 | 316.82K |
| 2026-09-17 | SEK 0.34 | -0.29% | SEK 0.34 | SEK 0.34 | SEK 0.34 | 176.00K |
| 2026-09-16 | SEK 0.34 | -5.31% | SEK 0.34 | SEK 0.35 | SEK 0.33 | 1.06M |
| 2026-09-15 | SEK 0.36 | +5.29% | SEK 0.36 | SEK 0.36 | SEK 0.34 | 84.97K |
| 2026-09-14 | SEK 0.34 | 0.00% | SEK 0.34 | SEK 0.35 | SEK 0.33 | 223.62K |
| 2026-09-11 | SEK 0.34 | -1.45% | SEK 0.34 | SEK 0.34 | SEK 0.33 | 410.28K |
| 2026-09-10 | SEK 0.34 | -2.54% | SEK 0.35 | SEK 0.35 | SEK 0.34 | 454.66K |
| 2026-09-09 | SEK 0.35 | +0.14% | SEK 0.36 | SEK 0.36 | SEK 0.34 | 153.71K |
| 2026-09-08 | SEK 0.35 | -1.53% | SEK 0.35 | SEK 0.36 | SEK 0.35 | 353.00K |
| 2026-09-07 | SEK 0.36 | +4.06% | SEK 0.34 | SEK 0.36 | SEK 0.33 | 823.80K |
| 2026-09-04 | SEK 0.34 | -0.86% | SEK 0.35 | SEK 0.36 | SEK 0.34 | 1.65M |
| 2026-09-03 | SEK 0.35 | +3.11% | SEK 0.34 | SEK 0.35 | SEK 0.34 | 118.25K |
| 2026-09-02 | SEK 0.34 | -1.03% | SEK 0.34 | SEK 0.35 | SEK 0.34 | 416.98K |
| 2026-09-01 | SEK 0.34 | -1.73% | SEK 0.35 | SEK 0.35 | SEK 0.34 | 897.21K |
| 2026-08-31 | SEK 0.35 | 0.00% | SEK 0.34 | SEK 0.35 | SEK 0.34 | 634.21K |
| 2026-08-28 | SEK 0.35 | +1.61% | SEK 0.35 | SEK 0.35 | SEK 0.34 | 1.38M |
| 2026-08-27 | SEK 0.34 | +0.44% | SEK 0.34 | SEK 0.34 | SEK 0.33 | 1.13M |
| 2026-08-26 | SEK 0.34 | +0.59% | SEK 0.34 | SEK 0.34 | SEK 0.34 | 206.56K |
| 2026-08-25 | SEK 0.34 | -1.31% | SEK 0.35 | SEK 0.35 | SEK 0.33 | 872.97K |
| 2026-08-24 | SEK 0.34 | -0.44% | SEK 0.34 | SEK 0.35 | SEK 0.34 | 267.55K |
| 2026-08-21 | SEK 0.34 | -1.57% | SEK 0.35 | SEK 0.35 | SEK 0.34 | 72.19K |
| 2026-08-20 | SEK 0.35 | +2.95% | SEK 0.34 | SEK 0.35 | SEK 0.33 | 1.61M |
| 2026-08-19 | SEK 0.34 | -2.86% | SEK 0.35 | SEK 0.35 | SEK 0.33 | 454.91K |
| 2026-08-18 | SEK 0.35 | +1.60% | SEK 0.34 | SEK 0.35 | SEK 0.34 | 841.48K |
| 2026-08-17 | SEK 0.34 | -1.01% | SEK 0.35 | SEK 0.35 | SEK 0.34 | 292.54K |
| 2026-08-14 | SEK 0.35 | +1.76% | SEK 0.34 | SEK 0.35 | SEK 0.34 | 394.51K |
| 2026-08-13 | SEK 0.34 | -2.01% | SEK 0.34 | SEK 0.35 | SEK 0.34 | 262.87K |
| 2026-08-12 | SEK 0.35 | +1.90% | SEK 0.35 | SEK 0.35 | SEK 0.34 | 49.33K |
| 2026-08-11 | SEK 0.34 | -1.30% | SEK 0.35 | SEK 0.35 | SEK 0.34 | 157.89K |
| 2026-08-10 | SEK 0.35 | -1.00% | SEK 0.35 | SEK 0.35 | SEK 0.35 | 94.29K |
| 2026-08-07 | SEK 0.35 | +0.14% | SEK 0.35 | SEK 0.35 | SEK 0.34 | 279.66K |
| 2026-08-06 | SEK 0.35 | +2.79% | SEK 0.34 | SEK 0.35 | SEK 0.34 | 1.08M |
| 2026-08-05 | SEK 0.34 | -3.00% | SEK 0.34 | SEK 0.35 | SEK 0.34 | 608.17K |
| 2026-08-04 | SEK 0.35 | -1.27% | SEK 0.36 | SEK 0.36 | SEK 0.35 | 518.32K |
| 2026-08-03 | SEK 0.35 | -0.84% | SEK 0.35 | SEK 0.37 | SEK 0.34 | 901.00K |
| 2026-07-31 | SEK 0.36 | -0.42% | SEK 0.36 | SEK 0.36 | SEK 0.35 | 36.90K |
| 2026-07-30 | SEK 0.36 | +2.28% | SEK 0.35 | SEK 0.36 | SEK 0.35 | 649.59K |
| 2026-07-29 | SEK 0.35 | -1.95% | SEK 0.36 | SEK 0.36 | SEK 0.34 | 662.26K |
| 2026-07-28 | SEK 0.36 | +1.27% | SEK 0.36 | SEK 0.36 | SEK 0.35 | 145.29K |
| 2026-07-27 | SEK 0.35 | -1.39% | SEK 0.36 | SEK 0.36 | SEK 0.35 | 256.06K |
| 2026-07-24 | SEK 0.36 | +2.28% | SEK 0.36 | SEK 0.36 | SEK 0.34 | 749.54K |
| 2026-07-23 | SEK 0.35 | -2.64% | SEK 0.35 | SEK 0.36 | SEK 0.35 | 1.21M |
| 2026-07-22 | SEK 0.36 | -1.23% | SEK 0.37 | SEK 0.37 | SEK 0.35 | 407.02K |
| 2026-07-21 | SEK 0.37 | +2.53% | SEK 0.37 | SEK 0.38 | SEK 0.35 | 453.42K |
| 2026-07-20 | SEK 0.36 | -1.39% | SEK 0.36 | SEK 0.37 | SEK 0.36 | 315.17K |
| 2026-07-17 | SEK 0.36 | +0.28% | SEK 0.36 | SEK 0.37 | SEK 0.36 | 238.70K |
| 2026-07-16 | SEK 0.36 | -6.86% | SEK 0.38 | SEK 0.38 | SEK 0.36 | 432.19K |
| 2026-07-15 | SEK 0.39 | +1.18% | SEK 0.36 | SEK 0.39 | SEK 0.36 | 156.85K |
| 2026-07-14 | SEK 0.38 | +2.96% | SEK 0.37 | SEK 0.38 | SEK 0.36 | 899.80K |
| 2026-07-13 | SEK 0.37 | +1.78% | SEK 0.36 | SEK 0.38 | SEK 0.36 | 128.18K |
| 2026-07-10 | SEK 0.36 | +0.69% | SEK 0.37 | SEK 0.37 | SEK 0.36 | 106.10K |
| 2026-07-09 | SEK 0.36 | +0.56% | SEK 0.37 | SEK 0.39 | SEK 0.35 | 1.65M |
| 2026-07-08 | SEK 0.36 | -0.41% | SEK 0.36 | SEK 0.39 | SEK 0.36 | 562.36K |
| 2026-07-07 | SEK 0.36 | -2.30% | SEK 0.36 | SEK 0.37 | SEK 0.36 | 314.71K |
| 2026-07-06 | SEK 0.37 | -1.73% | SEK 0.38 | SEK 0.39 | SEK 0.36 | 3.10M |
| 2026-07-03 | SEK 0.38 | -0.92% | SEK 0.38 | SEK 0.38 | SEK 0.38 | 416.07K |
| 2026-07-02 | SEK 0.38 | -2.56% | SEK 0.38 | SEK 0.39 | SEK 0.38 | 883.04K |
| 2026-07-01 | SEK 0.39 | -4.53% | SEK 0.43 | SEK 0.43 | SEK 0.38 | 467.45K |
| 2026-06-30 | SEK 0.41 | +10.70% | SEK 0.37 | SEK 0.44 | SEK 0.36 | 3.08M |
| 2026-06-29 | SEK 0.37 | +0.41% | SEK 0.36 | SEK 0.38 | SEK 0.36 | 158.70K |
| 2026-06-26 | SEK 0.37 | +0.14% | SEK 0.38 | SEK 0.38 | SEK 0.36 | 388.52K |
| 2026-06-25 | SEK 0.37 | -0.81% | SEK 0.37 | SEK 0.38 | SEK 0.37 | 215.82K |
| 2026-06-24 | SEK 0.37 | -2.63% | SEK 0.37 | SEK 0.38 | SEK 0.37 | 165.49K |
| 2026-06-23 | SEK 0.38 | -1.30% | SEK 0.39 | SEK 0.40 | SEK 0.37 | 1.13M |
| 2026-06-22 | SEK 0.38 | +0.79% | SEK 0.38 | SEK 0.38 | SEK 0.37 | 1.61M |
| 2026-06-18 | SEK 0.38 | -0.91% | SEK 0.39 | SEK 0.40 | SEK 0.38 | 743.21K |
| 2026-06-17 | SEK 0.39 | 0.00% | SEK 0.39 | SEK 0.40 | SEK 0.39 | 1.43M |
| 2026-06-16 | SEK 0.39 | -3.02% | SEK 0.39 | SEK 0.39 | SEK 0.38 | 1.18M |
| 2026-06-15 | SEK 0.40 | -0.13% | SEK 0.40 | SEK 0.41 | SEK 0.39 | 838.33K |
| 2026-06-12 | SEK 0.40 | +1.14% | SEK 0.40 | SEK 0.40 | SEK 0.39 | 515.63K |
| 2026-06-11 | SEK 0.39 | -3.44% | SEK 0.40 | SEK 0.41 | SEK 0.39 | 527.77K |
| 2026-06-10 | SEK 0.41 | +2.13% | SEK 0.40 | SEK 0.41 | SEK 0.39 | 1.42M |
| 2026-06-09 | SEK 0.40 | -0.25% | SEK 0.40 | SEK 0.41 | SEK 0.39 | 399.11K |
| 2026-06-08 | SEK 0.40 | -2.20% | SEK 0.41 | SEK 0.42 | SEK 0.40 | 1.28M |
| 2026-06-05 | SEK 0.41 | 0.00% | SEK 0.41 | SEK 0.42 | SEK 0.41 | 2.14M |
| 2026-06-04 | SEK 0.41 | +1.61% | SEK 0.40 | SEK 0.41 | SEK 0.39 | 924.26K |
| 2026-06-03 | SEK 0.40 | -0.12% | SEK 0.40 | SEK 0.40 | SEK 0.40 | 326.13K |
| 2026-06-02 | SEK 0.40 | -1.10% | SEK 0.40 | SEK 0.41 | SEK 0.40 | 570.16K |
| 2026-06-01 | SEK 0.41 | -1.57% | SEK 0.42 | SEK 0.42 | SEK 0.40 | 316.81K |
| 2026-05-29 | SEK 0.41 | -2.01% | SEK 0.42 | SEK 0.43 | SEK 0.41 | 491.46K |
| 2026-05-28 | SEK 0.42 | -3.98% | SEK 0.43 | SEK 0.44 | SEK 0.42 | 575.68K |
| 2026-05-27 | SEK 0.44 | +1.73% | SEK 0.44 | SEK 0.45 | SEK 0.43 | 604.88K |