New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.700 | 5.700 | 4.540 | 4.540 | 4.540 | 36,247 |
| 2024-05-27 | 6.300 | 6.450 | 5.800 | 5.800 | 5.800 | 17,839 |
| 2024-05-24 | 5.850 | 6.300 | 5.850 | 6.300 | 6.300 | 5,714 |
| 2024-05-23 | 4.400 | 5.900 | 4.400 | 5.350 | 5.350 | 9,037 |
| 2024-05-22 | 4.320 | 4.320 | 4.200 | 4.320 | 4.320 | 5,884 |
| 2024-05-21 | 4.220 | 4.400 | 4.220 | 4.400 | 4.400 | 11,154 |
| 2024-05-20 | 4.160 | 4.260 | 4.100 | 4.260 | 4.260 | 7,050 |
| 2024-05-17 | 4.600 | 4.600 | 4.160 | 4.160 | 4.160 | 28,775 |
| 2024-05-16 | 3.660 | 3.860 | 3.660 | 3.860 | 3.860 | 9,747 |
| 2024-05-15 | 3.660 | 3.780 | 3.660 | 3.780 | 3.780 | 14,910 |
| 2024-05-14 | 3.740 | 3.740 | 3.640 | 3.660 | 3.660 | 17,772 |
| 2024-05-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1 |
| 2024-05-10 | 3.640 | 3.660 | 3.560 | 3.640 | 3.640 | 12,805 |
| 2024-05-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,713 |
| 2024-05-07 | 3.600 | 3.600 | 3.400 | 3.480 | 3.480 | 18,419 |
| 2024-05-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 468 |
| 2024-05-03 | 3.640 | 3.640 | 3.520 | 3.520 | 3.520 | 341 |
| 2024-05-02 | 3.700 | 3.760 | 3.640 | 3.640 | 3.640 | 452 |
| 2024-04-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 250 |
| 2024-04-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-04-26 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 6,000 |
| 2024-04-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-04-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 270 |
| 2024-04-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-04-22 | 3.680 | 3.680 | 3.580 | 3.600 | 3.600 | 2,304 |
| 2024-04-19 | 3.940 | 3.940 | 3.680 | 3.680 | 3.680 | 2,014 |
| 2024-04-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 729 |
| 2024-04-17 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 1,400 |
| 2024-04-16 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 305 |
| 2024-04-15 | 3.520 | 4.440 | 3.520 | 3.960 | 3.960 | 70,233 |
| 2024-04-12 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 9,005 |
| 2024-04-11 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 742 |
| 2024-04-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-04-09 | 3.180 | 3.320 | 3.180 | 3.300 | 3.300 | 21,078 |
| 2024-04-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3 |
| 2024-04-05 | 3.360 | 3.400 | 3.300 | 3.300 | 3.300 | 13,702 |
| 2024-04-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 7,325 |
| 2024-04-03 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 2,967 |
| 2024-04-02 | 3.260 | 3.420 | 3.260 | 3.420 | 3.420 | 15,877 |
| 2024-03-28 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 2,872 |
| 2024-03-27 | 3.380 | 3.640 | 3.100 | 3.500 | 3.500 | 12,700 |
| 2024-03-26 | 3.780 | 3.900 | 3.400 | 3.640 | 3.640 | 18,113 |
| 2024-03-25 | 3.480 | 3.680 | 3.420 | 3.680 | 3.680 | 14,598 |
| 2024-03-22 | 3.660 | 3.980 | 3.520 | 3.640 | 3.640 | 30,087 |
| 2024-03-21 | 4.180 | 4.180 | 3.320 | 3.600 | 3.600 | 33,584 |
| 2024-03-20 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 200 |
| 2024-03-19 | 4.320 | 4.320 | 3.960 | 3.960 | 3.960 | 32,552 |
| 2024-03-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 355 |
| 2024-03-15 | 4.240 | 4.240 | 4.220 | 4.220 | 4.220 | 3,682 |
| 2024-03-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 1,250 |
| 2024-03-13 | 4.500 | 4.500 | 4.380 | 4.380 | 4.380 | 530 |
| 2024-03-12 | 4.500 | 4.620 | 4.420 | 4.500 | 4.500 | 17,686 |
| 2024-03-11 | 4.360 | 4.380 | 4.360 | 4.380 | 4.380 | 2,538 |
| 2024-03-08 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2024-03-07 | 4.400 | 4.400 | 4.380 | 4.380 | 4.380 | 1,808 |
| 2024-03-06 | 4.480 | 4.480 | 4.320 | 4.320 | 4.320 | 2,254 |
| 2024-03-05 | 4.480 | 4.480 | 4.240 | 4.380 | 4.380 | 1,665 |
| 2024-03-04 | 4.080 | 4.100 | 4.080 | 4.080 | 4.080 | 3,225 |
| 2024-03-01 | 4.300 | 4.300 | 4.140 | 4.140 | 4.140 | 908 |
| 2024-02-29 | 4.280 | 4.280 | 4.100 | 4.120 | 4.120 | 13,401 |
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.