New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.400 | 7.750 | 6.900 | 7.700 | 7.700 | 68,329 |
| 2024-08-21 | 8.450 | 8.450 | 7.550 | 7.700 | 7.700 | 7,929 |
| 2024-08-20 | 6.950 | 10.300 | 6.150 | 8.450 | 8.450 | 22,996 |
| 2024-08-19 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 1,643 |
| 2024-08-16 | 6.400 | 6.750 | 5.500 | 6.150 | 6.150 | 22,956 |
| 2024-08-15 | 6.550 | 6.550 | 6.300 | 6.300 | 6.300 | 366 |
| 2024-08-14 | 6.550 | 6.600 | 6.400 | 6.450 | 6.450 | 797 |
| 2024-08-13 | 6.600 | 7.350 | 6.550 | 6.550 | 6.550 | 7,577 |
| 2024-08-12 | 7.500 | 7.500 | 6.600 | 6.750 | 6.750 | 4,607 |
| 2024-08-09 | 7.400 | 7.400 | 7.200 | 7.200 | 7.200 | 13,610 |
| 2024-08-08 | 7.100 | 7.300 | 6.250 | 7.250 | 7.250 | 956 |
| 2024-08-07 | 7.350 | 7.350 | 6.900 | 7.100 | 7.100 | 3,121 |
| 2024-08-06 | 5.350 | 7.650 | 5.350 | 6.850 | 6.850 | 3,310 |
| 2024-08-05 | 6.600 | 6.650 | 5.250 | 6.200 | 6.200 | 9,786 |
| 2024-08-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 841 |
| 2024-08-01 | 6.350 | 6.400 | 6.050 | 6.350 | 6.350 | 2,696 |
| 2024-07-31 | 6.600 | 6.600 | 6.000 | 6.550 | 6.550 | 5,509 |
| 2024-07-30 | 5.750 | 6.750 | 5.650 | 6.600 | 6.600 | 6,619 |
| 2024-07-29 | 5.200 | 5.700 | 5.200 | 5.700 | 5.700 | 2,791 |
| 2024-07-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 109 |
| 2024-07-25 | 5.350 | 5.550 | 5.150 | 5.550 | 5.550 | 5,421 |
| 2024-07-24 | 5.700 | 5.700 | 5.050 | 5.150 | 5.150 | 7,371 |
| 2024-07-23 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,734 |
| 2024-07-22 | 5.050 | 5.650 | 5.050 | 5.400 | 5.400 | 6,004 |
| 2024-07-19 | 4.940 | 5.550 | 4.940 | 5.000 | 5.000 | 6,386 |
| 2024-07-18 | 5.550 | 5.550 | 4.500 | 5.000 | 5.000 | 9,500 |
| 2024-07-17 | 5.450 | 6.850 | 4.800 | 5.550 | 5.550 | 6,080 |
| 2024-07-16 | 4.640 | 7.200 | 4.640 | 5.400 | 5.400 | 84,304 |
| 2024-07-15 | 3.740 | 4.200 | 3.740 | 4.200 | 4.200 | 11,033 |
| 2024-07-12 | 4.080 | 4.100 | 3.980 | 4.100 | 4.100 | 15,185 |
| 2024-07-11 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 100 |
| 2024-07-10 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 10 |
| 2024-07-09 | 3.900 | 4.040 | 3.900 | 4.040 | 4.040 | 258 |
| 2024-07-08 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-07-05 | 3.800 | 4.020 | 3.800 | 4.020 | 4.020 | 9,114 |
| 2024-07-04 | 3.240 | 4.000 | 3.240 | 3.980 | 3.980 | 19,135 |
| 2024-07-03 | 4.960 | 4.960 | 3.060 | 4.000 | 4.000 | 11,016 |
| 2024-07-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 385 |
| 2024-07-01 | 4.300 | 4.560 | 3.680 | 3.940 | 3.940 | 42,357 |
| 2024-06-28 | 4.420 | 5.000 | 4.420 | 4.560 | 4.560 | 18,736 |
| 2024-06-27 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-06-26 | 4.940 | 4.980 | 4.940 | 4.980 | 4.980 | 1,348 |
| 2024-06-25 | 4.540 | 4.940 | 4.460 | 4.940 | 4.940 | 308 |
| 2024-06-24 | 4.380 | 4.380 | 4.360 | 4.360 | 4.360 | 1,055 |
| 2024-06-20 | 4.080 | 4.380 | 4.080 | 4.380 | 4.380 | 439 |
| 2024-06-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 40 |
| 2024-06-18 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-06-17 | 4.780 | 4.780 | 4.760 | 4.760 | 4.760 | 151 |
| 2024-06-14 | 4.580 | 4.780 | 4.580 | 4.780 | 4.780 | 160 |
| 2024-06-13 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-06-12 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-06-11 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-06-10 | 5.000 | 5.000 | 4.640 | 4.640 | 4.640 | 50 |
| 2024-06-07 | 4.860 | 5.000 | 4.800 | 5.000 | 5.000 | 3,057 |
| 2024-06-05 | 4.940 | 4.940 | 4.860 | 4.860 | 4.860 | 5,886 |
| 2024-06-04 | 4.360 | 5.900 | 4.360 | 4.860 | 4.860 | 2,642 |
| 2024-06-03 | 4.280 | 4.360 | 4.180 | 4.180 | 4.180 | 7,548 |
| 2024-05-31 | 4.220 | 4.520 | 4.220 | 4.440 | 4.440 | 27,207 |
| 2024-05-30 | 4.500 | 4.500 | 4.320 | 4.320 | 4.320 | 20,326 |
| 2024-05-29 | 4.500 | 4.500 | 4.300 | 4.360 | 4.360 | 8,274 |
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.