New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.850 | 6.900 | 5.850 | 6.900 | 6.900 | 32,033 |
| 2026-04-28 | 4.100 | 7.050 | 4.100 | 6.000 | 6.000 | 101,587 |
| 2026-04-27 | 4.000 | 4.260 | 4.000 | 4.260 | 4.260 | 6,276 |
| 2026-04-24 | 4.140 | 4.140 | 4.020 | 4.140 | 4.140 | 280 |
| 2026-04-23 | 4.000 | 4.180 | 4.000 | 4.160 | 4.160 | 20,185 |
| 2026-04-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-04-21 | 4.140 | 4.160 | 4.100 | 4.100 | 4.100 | 1,321 |
| 2026-04-20 | 4.000 | 4.120 | 4.000 | 4.100 | 4.100 | 222 |
| 2026-04-17 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2 |
| 2026-04-16 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 881 |
| 2026-04-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2026-04-14 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 318 |
| 2026-04-13 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 6,851 |
| 2026-04-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 600 |
| 2026-04-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 24 |
| 2026-04-08 | 4.140 | 4.140 | 4.000 | 4.000 | 4.000 | 3,950 |
| 2026-04-07 | 4.300 | 4.300 | 4.140 | 4.140 | 4.140 | 3,577 |
| 2026-04-02 | 4.140 | 4.160 | 4.140 | 4.160 | 4.160 | 4,651 |
| 2026-04-01 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 350 |
| 2026-03-31 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2026-03-30 | 4.140 | 4.140 | 4.020 | 4.140 | 4.140 | 2,503 |
| 2026-03-27 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 5,888 |
| 2026-03-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 174 |
| 2026-03-25 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-03-24 | 3.900 | 4.020 | 3.900 | 4.020 | 4.020 | 82 |
| 2026-03-23 | 3.880 | 4.000 | 3.880 | 3.880 | 3.880 | 592 |
| 2026-03-20 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2026-03-19 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 3,337 |
| 2026-03-18 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 24 |
| 2026-03-17 | 4.160 | 4.160 | 4.020 | 4.160 | 4.160 | 180 |
| 2026-03-16 | 4.180 | 4.180 | 4.020 | 4.160 | 4.160 | 320 |
| 2026-03-13 | 4.040 | 4.160 | 4.040 | 4.160 | 4.160 | 584 |
| 2026-03-12 | 4.160 | 4.160 | 4.040 | 4.040 | 4.040 | 11,573 |
| 2026-03-11 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 24 |
| 2026-03-10 | 4.340 | 4.340 | 4.160 | 4.160 | 4.160 | 3,768 |
| 2026-03-09 | 4.360 | 4.360 | 4.180 | 4.180 | 4.180 | 5,937 |
| 2026-03-06 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-03-05 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-03-04 | 4.520 | 4.520 | 4.440 | 4.480 | 4.480 | 13,545 |
| 2026-03-03 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 2,709 |
| 2026-03-02 | 4.560 | 4.660 | 4.560 | 4.660 | 4.660 | 2,282 |
| 2026-02-27 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 3,000 |
| 2026-02-26 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 150 |
| 2026-02-25 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-02-24 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 149 |
| 2026-02-23 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-02-20 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 3,113 |
| 2026-02-19 | 4.640 | 4.820 | 4.640 | 4.820 | 4.820 | 8,576 |
| 2026-02-18 | 4.640 | 4.800 | 4.640 | 4.800 | 4.800 | 10,763 |
| 2026-02-17 | 4.740 | 4.740 | 4.660 | 4.740 | 4.740 | 10,095 |
| 2026-02-16 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 5,099 |
| 2026-02-13 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 12,537 |
| 2026-02-12 | 4.820 | 4.820 | 4.680 | 4.800 | 4.800 | 8,599 |
| 2026-02-11 | 5.200 | 5.200 | 4.620 | 4.800 | 4.800 | 88,869 |
| 2026-02-10 | 5.150 | 5.400 | 4.980 | 5.400 | 5.400 | 15,773 |
| 2026-02-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,456 |
| 2026-02-06 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,464 |
| 2026-02-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-02-04 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 56 |
| 2026-02-03 | 5.000 | 5.150 | 5.000 | 5.000 | 5.000 | 97 |
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.