New Bubbleroom Sweden AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	8.000	8.460	8.000	8.460	8.460	5,239
2022-12-20	8.020	8.300	8.000	8.000	8.000	1,513
2022-12-19	8.020	8.020	8.020	8.020	8.020	403
2022-12-16	8.020	8.020	8.020	8.020	8.020	503
2022-12-15	8.000	8.200	8.000	8.160	8.160	3,820
2022-12-14	8.340	8.340	8.200	8.200	8.200	903
2022-12-13	8.500	8.500	8.340	8.340	8.340	2,903
2022-12-12	8.500	8.660	8.500	8.500	8.500	2,203
2022-12-09	8.500	8.500	8.500	8.500	8.500	403
2022-12-08	8.560	8.560	8.500	8.500	8.500	603
2022-12-07	8.500	8.500	8.500	8.500	8.500	403
2022-12-06	8.600	8.800	8.400	8.400	8.400	4,600
2022-12-05	8.400	8.660	8.400	8.600	8.600	7,389
2022-12-02	8.500	8.700	8.500	8.500	8.500	8,609
2022-12-01	8.540	8.540	8.500	8.500	8.500	1,403
2022-11-30	8.520	8.780	8.500	8.500	8.500	752
2022-11-29	8.680	8.700	8.680	8.700	8.700	470
2022-11-28	8.620	8.620	8.600	8.620	8.620	859
2022-11-25	9.160	9.160	9.140	9.140	9.140	203
2022-11-24	9.980	9.980	9.300	9.300	9.300	2,297
2022-11-23	9.820	9.820	9.440	9.440	9.440	1,055
2022-11-22	9.700	10.000	9.520	9.840	9.840	14,486
2022-11-21	9.300	9.700	9.300	9.540	9.540	5,890
2022-11-18	9.480	9.560	9.480	9.560	9.560	2,480
2022-11-17	9.240	9.500	9.240	9.500	9.500	2,578
2022-11-16	9.500	9.500	9.340	9.340	9.340	923
2022-11-15	10.000	10.000	9.380	9.500	9.500	11,124
2022-11-14	9.980	10.000	9.960	10.000	10.000	2,304
2022-11-11	9.860	9.860	9.700	9.720	9.720	713
2022-11-10	10.000	10.150	9.800	10.150	10.150	725
2022-11-09	9.900	10.000	9.900	10.000	10.000	10,615
2022-11-08	10.200	10.200	9.800	9.980	9.980	12,367
2022-11-07	10.200	10.250	10.100	10.100	10.100	1,913
2022-11-04	10.250	10.250	10.250	10.250	10.250	423
2022-11-03	10.500	10.700	10.500	10.700	10.700	593
2022-11-02	10.550	10.550	10.500	10.500	10.500	423
2022-11-01	11.200	11.200	10.800	11.000	11.000	8,030
2022-10-31	11.800	11.800	11.400	11.400	11.400	4,002
2022-10-28	12.250	12.250	12.000	12.000	12.000	2,236
2022-10-27	13.950	13.950	12.000	12.000	12.000	8,176
2022-10-26	13.700	13.700	13.300	13.300	13.300	26
2022-10-25	14.000	14.000	13.700	13.700	13.700	939
2022-10-24	13.000	16.000	13.000	14.000	14.000	11,609
2022-10-21	15.400	15.400	12.950	13.000	13.000	8,899
2022-10-20	15.700	15.700	15.400	15.400	15.400	2,023
2022-10-19	15.050	15.600	15.050	15.600	15.600	2,220
2022-10-18	14.650	15.150	14.650	15.000	15.000	1,528
2022-10-17	14.100	14.450	14.100	14.450	14.450	3,560
2022-10-14	13.800	13.800	13.800	13.800	13.800	2,128
2022-10-13	13.500	13.500	13.500	13.500	13.500	300
2022-10-12	13.700	13.700	13.700	13.700	13.700	0
2022-10-11	13.700	13.700	13.700	13.700	13.700	1,150
2022-10-10	13.900	14.600	13.700	13.700	13.700	394
2022-10-07	13.900	13.900	13.900	13.900	13.900	1,000
2022-10-06	14.100	14.100	14.100	14.100	14.100	1,000
2022-10-05	14.300	14.300	14.300	14.300	14.300	6,600
2022-10-04	14.000	14.000	14.000	14.000	14.000	0
2022-10-03	14.000	14.000	14.000	14.000	14.000	1,134
2022-09-30	13.950	14.000	13.900	14.000	14.000	5,076
2022-09-29	14.000	14.700	13.900	13.950	13.950	3,675

← NewerPage 17 of 21 · 1,234 trading daysOlder →

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.