New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2023-06-15 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 2,365 |
| 2023-06-14 | 6.650 | 7.200 | 6.550 | 7.150 | 7.150 | 16,704 |
| 2023-06-13 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2023-06-12 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1,000 |
| 2023-06-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-06-08 | 6.700 | 6.800 | 6.600 | 6.800 | 6.800 | 3,226 |
| 2023-06-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-06-05 | 6.950 | 6.950 | 6.800 | 6.800 | 6.800 | 650 |
| 2023-06-02 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 100 |
| 2023-06-01 | 6.900 | 6.900 | 6.550 | 6.550 | 6.550 | 334 |
| 2023-05-31 | 7.150 | 7.150 | 6.900 | 6.900 | 6.900 | 1,022 |
| 2023-05-30 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2023-05-29 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 140 |
| 2023-05-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 200 |
| 2023-05-25 | 6.900 | 7.050 | 6.850 | 6.900 | 6.900 | 2,739 |
| 2023-05-24 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 6,332 |
| 2023-05-23 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 2,366 |
| 2023-05-22 | 7.400 | 7.400 | 7.050 | 7.050 | 7.050 | 4,221 |
| 2023-05-19 | 7.000 | 7.150 | 7.000 | 7.050 | 7.050 | 1,437 |
| 2023-05-17 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 6 |
| 2023-05-16 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 213 |
| 2023-05-15 | 7.600 | 7.600 | 7.550 | 7.550 | 7.550 | 2,000 |
| 2023-05-12 | 7.650 | 7.650 | 7.550 | 7.550 | 7.550 | 292 |
| 2023-05-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 10 |
| 2023-05-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 150 |
| 2023-05-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-05-08 | 8.000 | 8.000 | 7.450 | 7.500 | 7.500 | 3,386 |
| 2023-05-05 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 478 |
| 2023-05-04 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-05-03 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 1,611 |
| 2023-05-02 | 8.050 | 8.050 | 7.700 | 7.700 | 7.700 | 5,040 |
| 2023-04-28 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 962 |
| 2023-04-27 | 7.850 | 8.150 | 7.850 | 8.150 | 8.150 | 2,160 |
| 2023-04-26 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 1,090 |
| 2023-04-25 | 7.950 | 8.050 | 7.900 | 8.000 | 8.000 | 2,898 |
| 2023-04-24 | 8.200 | 8.200 | 7.950 | 7.950 | 7.950 | 245 |
| 2023-04-21 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 41 |
| 2023-04-20 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 174 |
| 2023-04-19 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2023-04-18 | 7.950 | 8.200 | 7.950 | 8.200 | 8.200 | 193 |
| 2023-04-17 | 8.300 | 8.400 | 8.100 | 8.100 | 8.100 | 2,122 |
| 2023-04-14 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 49 |
| 2023-04-13 | 8.400 | 8.450 | 8.400 | 8.450 | 8.450 | 998 |
| 2023-04-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 |
| 2023-04-11 | 8.100 | 8.300 | 8.100 | 8.300 | 8.300 | 929 |
| 2023-04-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 12 |
| 2023-04-05 | 7.700 | 8.050 | 7.700 | 8.050 | 8.050 | 12 |
| 2023-04-04 | 8.050 | 8.050 | 7.700 | 7.700 | 7.700 | 2,800 |
| 2023-04-03 | 8.050 | 8.150 | 8.050 | 8.150 | 8.150 | 621 |
| 2023-03-31 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 1 |
| 2023-03-30 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 150 |
| 2023-03-29 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 150 |
| 2023-03-28 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-03-27 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 500 |
| 2023-03-24 | 8.020 | 8.020 | 7.840 | 7.840 | 7.840 | 2,400 |
| 2023-03-23 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2023-03-22 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 441 |
| 2023-03-21 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2023-03-20 | 8.280 | 8.280 | 8.260 | 8.280 | 8.280 | 2,378 |
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.