New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 8.280 | 8.280 | 8.000 | 8.000 | 8.000 | 131 |
| 2023-03-16 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 2 |
| 2023-03-15 | 8.300 | 8.300 | 8.280 | 8.300 | 8.300 | 587 |
| 2023-03-14 | 8.020 | 8.140 | 8.020 | 8.140 | 8.140 | 446 |
| 2023-03-13 | 8.160 | 8.160 | 8.140 | 8.140 | 8.140 | 1,000 |
| 2023-03-10 | 8.140 | 8.300 | 8.020 | 8.300 | 8.300 | 2,081 |
| 2023-03-09 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 849 |
| 2023-03-08 | 8.000 | 8.000 | 7.960 | 7.960 | 7.960 | 1,102 |
| 2023-03-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2 |
| 2023-03-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-03-03 | 8.060 | 8.060 | 8.000 | 8.000 | 8.000 | 2,088 |
| 2023-03-02 | 8.340 | 8.340 | 8.060 | 8.340 | 8.340 | 75 |
| 2023-03-01 | 8.200 | 8.200 | 8.040 | 8.040 | 8.040 | 2,517 |
| 2023-02-28 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 4,773 |
| 2023-02-27 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 115 |
| 2023-02-24 | 8.500 | 8.520 | 8.500 | 8.520 | 8.520 | 284 |
| 2023-02-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 155 |
| 2023-02-22 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 0 |
| 2023-02-21 | 8.760 | 8.760 | 8.520 | 8.520 | 8.520 | 22 |
| 2023-02-20 | 8.940 | 8.940 | 8.640 | 8.640 | 8.640 | 2,059 |
| 2023-02-17 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 16 |
| 2023-02-16 | 8.980 | 8.980 | 8.660 | 8.660 | 8.660 | 547 |
| 2023-02-15 | 8.760 | 8.800 | 8.760 | 8.800 | 8.800 | 2,642 |
| 2023-02-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2023-02-13 | 8.760 | 8.900 | 8.620 | 8.900 | 8.900 | 372 |
| 2023-02-10 | 8.340 | 8.780 | 8.340 | 8.780 | 8.780 | 10,242 |
| 2023-02-09 | 8.400 | 8.400 | 8.200 | 8.200 | 8.200 | 6,246 |
| 2023-02-08 | 8.600 | 8.600 | 8.400 | 8.540 | 8.540 | 8,855 |
| 2023-02-07 | 8.540 | 8.560 | 8.400 | 8.560 | 8.560 | 5,834 |
| 2023-02-06 | 8.920 | 8.920 | 8.560 | 8.620 | 8.620 | 9,201 |
| 2023-02-03 | 9.060 | 9.060 | 8.700 | 9.060 | 9.060 | 6,625 |
| 2023-02-02 | 9.360 | 9.360 | 9.000 | 9.000 | 9.000 | 2,721 |
| 2023-02-01 | 9.100 | 9.500 | 9.080 | 9.500 | 9.500 | 4,646 |
| 2023-01-31 | 8.860 | 9.060 | 8.780 | 8.780 | 8.780 | 3,275 |
| 2023-01-30 | 10.000 | 10.000 | 8.700 | 8.780 | 8.780 | 5,624 |
| 2023-01-27 | 8.980 | 9.000 | 8.980 | 9.000 | 9.000 | 31 |
| 2023-01-26 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 11 |
| 2023-01-25 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-01-24 | 9.120 | 9.120 | 8.800 | 8.800 | 8.800 | 2,376 |
| 2023-01-23 | 8.700 | 8.840 | 8.620 | 8.840 | 8.840 | 1,089 |
| 2023-01-20 | 9.120 | 9.120 | 8.700 | 8.700 | 8.700 | 5,155 |
| 2023-01-19 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 100 |
| 2023-01-18 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 300 |
| 2023-01-17 | 9.160 | 9.160 | 9.000 | 9.000 | 9.000 | 3,035 |
| 2023-01-16 | 9.500 | 9.500 | 9.060 | 9.060 | 9.060 | 389 |
| 2023-01-13 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1,371 |
| 2023-01-12 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 301 |
| 2023-01-11 | 8.700 | 9.060 | 8.540 | 9.060 | 9.060 | 5,431 |
| 2023-01-10 | 8.500 | 9.060 | 8.500 | 8.700 | 8.700 | 9,274 |
| 2023-01-09 | 9.100 | 9.100 | 8.640 | 8.640 | 8.640 | 5,276 |
| 2023-01-05 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 17,359 |
| 2023-01-04 | 9.020 | 9.180 | 9.020 | 9.180 | 9.180 | 96 |
| 2023-01-03 | 9.180 | 9.200 | 8.900 | 9.020 | 9.020 | 4,570 |
| 2023-01-02 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2022-12-30 | 8.560 | 9.980 | 8.560 | 8.880 | 8.880 | 14,917 |
| 2022-12-29 | 7.940 | 9.000 | 7.940 | 8.300 | 8.300 | 11,967 |
| 2022-12-28 | 7.980 | 7.980 | 7.940 | 7.940 | 7.940 | 594 |
| 2022-12-27 | 8.440 | 8.440 | 7.980 | 8.240 | 8.240 | 1,449 |
| 2022-12-23 | 8.520 | 8.520 | 8.440 | 8.440 | 8.440 | 806 |
| 2022-12-22 | 8.620 | 8.960 | 8.520 | 8.520 | 8.520 | 1,362 |
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.