New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3.000 | 3.000 | 2.780 | 2.980 | 2.980 | 13,631 |
| 2023-11-30 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 4,800 |
| 2023-11-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1,203 |
| 2023-11-28 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 972 |
| 2023-11-27 | 3.360 | 3.360 | 3.100 | 3.100 | 3.100 | 20,386 |
| 2023-11-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,502 |
| 2023-11-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 40,631 |
| 2023-11-22 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 5,376 |
| 2023-11-21 | 3.400 | 3.400 | 3.340 | 3.400 | 3.400 | 48,492 |
| 2023-11-20 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 37,995 |
| 2023-11-17 | 3.400 | 3.500 | 3.280 | 3.500 | 3.500 | 25,015 |
| 2023-11-16 | 3.400 | 3.580 | 3.160 | 3.300 | 3.300 | 49,576 |
| 2023-11-15 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 2,824 |
| 2023-11-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 810 |
| 2023-11-13 | 3.880 | 3.880 | 3.360 | 3.500 | 3.500 | 40,201 |
| 2023-11-10 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 7,835 |
| 2023-11-09 | 3.980 | 3.980 | 3.920 | 3.920 | 3.920 | 4,050 |
| 2023-11-08 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 3,613 |
| 2023-11-07 | 4.040 | 4.080 | 4.040 | 4.060 | 4.060 | 10,420 |
| 2023-11-06 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 80 |
| 2023-11-03 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 500 |
| 2023-11-02 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 675 |
| 2023-11-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,780 |
| 2023-10-31 | 4.180 | 4.500 | 3.920 | 3.920 | 3.920 | 33,070 |
| 2023-10-30 | 4.260 | 4.260 | 4.100 | 4.100 | 4.100 | 13,199 |
| 2023-10-27 | 4.500 | 4.500 | 4.260 | 4.260 | 4.260 | 16,123 |
| 2023-10-26 | 4.840 | 4.840 | 4.160 | 4.420 | 4.420 | 19,386 |
| 2023-10-25 | 4.740 | 4.840 | 4.740 | 4.840 | 4.840 | 3,700 |
| 2023-10-24 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2023-10-23 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 3,000 |
| 2023-10-20 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-10-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3,000 |
| 2023-10-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-10-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-10-16 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 3,130 |
| 2023-10-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 40 |
| 2023-10-12 | 5.150 | 5.300 | 5.100 | 5.200 | 5.200 | 3,269 |
| 2023-10-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2023-10-10 | 5.350 | 5.350 | 5.150 | 5.150 | 5.150 | 4,650 |
| 2023-10-09 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 3,804 |
| 2023-10-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 82 |
| 2023-10-05 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 3,778 |
| 2023-10-04 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 1,267 |
| 2023-10-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 150 |
| 2023-10-02 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 3,000 |
| 2023-09-29 | 5.350 | 5.550 | 5.350 | 5.550 | 5.550 | 4,887 |
| 2023-09-28 | 5.350 | 5.450 | 5.350 | 5.350 | 5.350 | 5,773 |
| 2023-09-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-09-26 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 1,036 |
| 2023-09-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-09-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1,000 |
| 2023-09-21 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 5,871 |
| 2023-09-20 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 430 |
| 2023-09-19 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 4,000 |
| 2023-09-18 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 107 |
| 2023-09-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-09-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 337 |
| 2023-09-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 150 |
| 2023-09-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-09-11 | 5.250 | 5.450 | 5.250 | 5.450 | 5.450 | 3,050 |
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.