New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-09-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 80 |
| 2023-09-06 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-09-05 | 5.500 | 5.550 | 5.350 | 5.350 | 5.350 | 10,412 |
| 2023-09-04 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 180 |
| 2023-09-01 | 5.450 | 5.450 | 5.250 | 5.450 | 5.450 | 8,858 |
| 2023-08-31 | 5.100 | 6.700 | 5.100 | 5.450 | 5.450 | 30,322 |
| 2023-08-30 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 471 |
| 2023-08-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,885 |
| 2023-08-28 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 367 |
| 2023-08-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 131 |
| 2023-08-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-23 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-08-22 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 1,000 |
| 2023-08-21 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 2,127 |
| 2023-08-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 295 |
| 2023-08-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,500 |
| 2023-08-16 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 5,300 |
| 2023-08-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-08-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-08-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-08-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2023-08-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 150 |
| 2023-08-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-08-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-08-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 100 |
| 2023-08-03 | 5.850 | 5.900 | 5.700 | 5.900 | 5.900 | 273 |
| 2023-08-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 170 |
| 2023-08-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 173 |
| 2023-07-31 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 34 |
| 2023-07-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-07-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 170 |
| 2023-07-26 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 2,150 |
| 2023-07-25 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 6,816 |
| 2023-07-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-07-21 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 14,410 |
| 2023-07-20 | 5.550 | 5.550 | 5.400 | 5.550 | 5.550 | 10,369 |
| 2023-07-19 | 6.500 | 6.500 | 5.600 | 5.700 | 5.700 | 10,753 |
| 2023-07-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2023-07-17 | 6.500 | 6.550 | 6.100 | 6.350 | 6.350 | 5,357 |
| 2023-07-14 | 5.200 | 6.700 | 5.200 | 6.700 | 6.700 | 44,417 |
| 2023-07-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-07-12 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 6,903 |
| 2023-07-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-07-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 36 |
| 2023-07-07 | 5.350 | 5.400 | 5.200 | 5.400 | 5.400 | 7,371 |
| 2023-07-06 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 450 |
| 2023-07-05 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 3,801 |
| 2023-07-04 | 5.650 | 5.650 | 5.450 | 5.450 | 5.450 | 4,573 |
| 2023-07-03 | 5.250 | 5.750 | 5.250 | 5.550 | 5.550 | 5,754 |
| 2023-06-30 | 6.300 | 6.300 | 4.820 | 5.200 | 5.200 | 15,066 |
| 2023-06-29 | 6.400 | 6.500 | 6.300 | 6.300 | 6.300 | 8,915 |
| 2023-06-28 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 744 |
| 2023-06-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 78 |
| 2023-06-26 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 2,800 |
| 2023-06-22 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2023-06-21 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 154 |
| 2023-06-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-06-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 276 |
| 2023-06-16 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
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.