New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.000 | 5.150 | 5.000 | 5.000 | 5.000 | 97 |
| 2026-02-02 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 650 |
| 2026-01-30 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 716 |
| 2026-01-29 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,679 |
| 2026-01-28 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 3,741 |
| 2026-01-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,085 |
| 2026-01-26 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 1,040 |
| 2026-01-23 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 1,572 |
| 2026-01-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-01-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 130 |
| 2026-01-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 29 |
| 2026-01-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,885 |
| 2026-01-16 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 6,837 |
| 2026-01-15 | 5.400 | 5.500 | 5.300 | 5.300 | 5.300 | 17,679 |
| 2026-01-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 146 |
| 2026-01-13 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,000 |
| 2026-01-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 75 |
| 2026-01-09 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 3,468 |
| 2026-01-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 27 |
| 2026-01-07 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 1,635 |
| 2026-01-05 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 255 |
| 2026-01-02 | 5.250 | 5.400 | 5.250 | 5.400 | 5.400 | 1,406 |
| 2025-12-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 275 |
| 2025-12-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 104 |
| 2025-12-23 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 1,018 |
| 2025-12-22 | 5.300 | 5.600 | 5.250 | 5.250 | 5.250 | 10,761 |
| 2025-12-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 272 |
| 2025-12-18 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 380 |
| 2025-12-17 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 5,063 |
| 2025-12-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,207 |
| 2025-12-15 | 5.450 | 5.700 | 5.300 | 5.500 | 5.500 | 13,042 |
| 2025-12-12 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 10 |
| 2025-12-11 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 3,998 |
| 2025-12-10 | 5.150 | 5.400 | 5.050 | 5.400 | 5.400 | 54,643 |
| 2025-12-09 | 4.840 | 5.000 | 4.840 | 5.000 | 5.000 | 3,322 |
| 2025-12-08 | 4.720 | 5.200 | 4.700 | 5.000 | 5.000 | 20,522 |
| 2025-12-05 | 4.580 | 4.720 | 4.560 | 4.720 | 4.720 | 13,862 |
| 2025-12-04 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,148 |
| 2025-12-03 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-12-02 | 4.500 | 4.560 | 4.500 | 4.560 | 4.560 | 3,980 |
| 2025-12-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-11-28 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 239 |
| 2025-11-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-11-26 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5,842 |
| 2025-11-25 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-11-24 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 30 |
| 2025-11-21 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2025-11-20 | 4.260 | 4.380 | 4.260 | 4.380 | 4.380 | 350 |
| 2025-11-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-11-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-11-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 3,549 |
| 2025-11-14 | 4.340 | 4.460 | 4.340 | 4.460 | 4.460 | 3,083 |
| 2025-11-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2025-11-12 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 3,760 |
| 2025-11-11 | 4.460 | 4.460 | 4.320 | 4.400 | 4.400 | 7,171 |
| 2025-11-10 | 4.340 | 4.360 | 4.340 | 4.360 | 4.360 | 3,852 |
| 2025-11-07 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 3,800 |
| 2025-11-06 | 4.200 | 4.220 | 4.100 | 4.140 | 4.140 | 38,784 |
| 2025-11-05 | 4.340 | 4.480 | 4.340 | 4.340 | 4.340 | 4,492 |
| 2025-11-04 | 4.660 | 4.660 | 4.500 | 4.500 | 4.500 | 7,496 |
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.