New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 5,000 |
| 2024-02-27 | 3.820 | 3.960 | 3.700 | 3.960 | 3.960 | 22,112 |
| 2024-02-26 | 4.180 | 4.180 | 4.120 | 4.180 | 4.180 | 3,671 |
| 2024-02-23 | 4.180 | 4.180 | 3.660 | 4.180 | 4.180 | 9,403 |
| 2024-02-22 | 3.960 | 3.960 | 3.820 | 3.820 | 3.820 | 25,286 |
| 2024-02-21 | 4.380 | 4.380 | 3.960 | 4.000 | 4.000 | 9,014 |
| 2024-02-20 | 4.320 | 4.320 | 4.040 | 4.060 | 4.060 | 13,125 |
| 2024-02-19 | 4.540 | 4.540 | 3.960 | 4.160 | 4.160 | 10,087 |
| 2024-02-16 | 4.060 | 4.360 | 4.060 | 4.360 | 4.360 | 28,502 |
| 2024-02-15 | 4.240 | 4.240 | 4.020 | 4.020 | 4.020 | 9,899 |
| 2024-02-14 | 3.760 | 4.260 | 3.760 | 3.900 | 3.900 | 14,665 |
| 2024-02-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-02-12 | 4.560 | 4.560 | 3.520 | 3.620 | 3.620 | 32,206 |
| 2024-02-09 | 4.120 | 4.240 | 3.880 | 4.160 | 4.160 | 27,131 |
| 2024-02-08 | 3.840 | 3.840 | 3.760 | 3.760 | 3.760 | 26,893 |
| 2024-02-07 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 16,120 |
| 2024-02-06 | 4.020 | 4.020 | 3.620 | 3.620 | 3.620 | 26,875 |
| 2024-02-05 | 3.340 | 3.540 | 3.340 | 3.520 | 3.520 | 17,204 |
| 2024-02-02 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 15,788 |
| 2024-02-01 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 286 |
| 2024-01-31 | 3.540 | 3.700 | 3.540 | 3.560 | 3.560 | 19,893 |
| 2024-01-30 | 3.520 | 3.520 | 3.220 | 3.420 | 3.420 | 48,095 |
| 2024-01-29 | 3.700 | 3.700 | 3.500 | 3.700 | 3.700 | 14,223 |
| 2024-01-26 | 3.780 | 4.000 | 3.780 | 3.860 | 3.860 | 2,243 |
| 2024-01-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-01-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-01-23 | 3.800 | 3.820 | 3.680 | 3.780 | 3.780 | 611 |
| 2024-01-22 | 3.760 | 3.760 | 3.700 | 3.740 | 3.740 | 7,746 |
| 2024-01-19 | 3.620 | 3.760 | 3.620 | 3.760 | 3.760 | 4,129 |
| 2024-01-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 793 |
| 2024-01-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-01-16 | 3.740 | 3.960 | 3.740 | 3.760 | 3.760 | 11,080 |
| 2024-01-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,329 |
| 2024-01-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-01-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 5,253 |
| 2024-01-10 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 2,118 |
| 2024-01-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,095 |
| 2024-01-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 94 |
| 2024-01-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 22 |
| 2024-01-04 | 3.600 | 3.780 | 3.500 | 3.500 | 3.500 | 16,212 |
| 2024-01-03 | 4.320 | 4.320 | 3.500 | 3.600 | 3.600 | 16,297 |
| 2024-01-02 | 3.460 | 3.620 | 3.460 | 3.620 | 3.620 | 9,902 |
| 2023-12-29 | 3.400 | 3.600 | 3.400 | 3.600 | 3.600 | 3,205 |
| 2023-12-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 50 |
| 2023-12-27 | 4.000 | 4.000 | 3.500 | 3.520 | 3.520 | 21,336 |
| 2023-12-22 | 3.960 | 3.960 | 3.320 | 3.320 | 3.320 | 1,150 |
| 2023-12-21 | 3.300 | 3.400 | 3.280 | 3.400 | 3.400 | 2,617 |
| 2023-12-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-12-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 50 |
| 2023-12-18 | 3.440 | 3.440 | 3.220 | 3.220 | 3.220 | 543 |
| 2023-12-15 | 3.860 | 3.980 | 3.440 | 3.440 | 3.440 | 12,133 |
| 2023-12-14 | 3.460 | 3.460 | 3.240 | 3.240 | 3.240 | 1,308 |
| 2023-12-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-12-12 | 3.640 | 3.640 | 3.240 | 3.240 | 3.240 | 6,453 |
| 2023-12-11 | 3.220 | 3.400 | 3.000 | 3.400 | 3.400 | 7,601 |
| 2023-12-08 | 3.040 | 3.240 | 3.040 | 3.220 | 3.220 | 3,277 |
| 2023-12-07 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 3,419 |
| 2023-12-06 | 3.300 | 3.300 | 3.060 | 3.060 | 3.060 | 14,214 |
| 2023-12-05 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 553 |
| 2023-12-04 | 2.980 | 2.980 | 2.580 | 2.960 | 2.960 | 38,659 |
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.