New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4.500 | 4.660 | 4.500 | 4.660 | 4.660 | 3,755 |
| 2025-10-31 | 4.380 | 4.600 | 4.380 | 4.600 | 4.600 | 7,064 |
| 2025-10-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5 |
| 2025-10-29 | 4.100 | 4.400 | 4.100 | 4.400 | 4.400 | 26,141 |
| 2025-10-28 | 4.100 | 4.100 | 4.020 | 4.080 | 4.080 | 2,612 |
| 2025-10-27 | 4.260 | 4.260 | 4.240 | 4.240 | 4.240 | 56 |
| 2025-10-24 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 3 |
| 2025-10-23 | 4.680 | 4.680 | 4.000 | 4.120 | 4.120 | 112,526 |
| 2025-10-22 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 2,956 |
| 2025-10-21 | 4.760 | 4.760 | 4.740 | 4.760 | 4.760 | 10,049 |
| 2025-10-20 | 4.600 | 4.720 | 4.600 | 4.700 | 4.700 | 4,907 |
| 2025-10-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,261 |
| 2025-10-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 38 |
| 2025-10-15 | 4.620 | 4.780 | 4.600 | 4.600 | 4.600 | 26,040 |
| 2025-10-14 | 4.600 | 4.780 | 4.600 | 4.780 | 4.780 | 3,020 |
| 2025-10-13 | 4.600 | 4.780 | 4.600 | 4.620 | 4.620 | 1,548 |
| 2025-10-10 | 4.620 | 4.780 | 4.620 | 4.780 | 4.780 | 3,359 |
| 2025-10-09 | 4.780 | 4.780 | 4.760 | 4.760 | 4.760 | 1,037 |
| 2025-10-08 | 4.760 | 4.780 | 4.620 | 4.780 | 4.780 | 2,901 |
| 2025-10-07 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2025-10-06 | 4.680 | 4.680 | 4.520 | 4.680 | 4.680 | 6,934 |
| 2025-10-03 | 4.820 | 4.820 | 4.680 | 4.680 | 4.680 | 541 |
| 2025-10-02 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 2 |
| 2025-10-01 | 4.820 | 4.980 | 4.500 | 4.800 | 4.800 | 12,844 |
| 2025-09-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 122 |
| 2025-09-29 | 4.840 | 4.980 | 4.840 | 4.980 | 4.980 | 855 |
| 2025-09-26 | 4.880 | 5.000 | 4.860 | 4.860 | 4.860 | 2,160 |
| 2025-09-25 | 5.200 | 5.200 | 4.980 | 5.000 | 5.000 | 16,560 |
| 2025-09-24 | 5.200 | 5.350 | 5.200 | 5.200 | 5.200 | 3,658 |
| 2025-09-23 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 3,385 |
| 2025-09-22 | 5.200 | 5.300 | 5.200 | 5.200 | 5.200 | 11,924 |
| 2025-09-19 | 5.200 | 5.400 | 5.200 | 5.400 | 5.400 | 7,364 |
| 2025-09-18 | 5.200 | 5.400 | 5.200 | 5.200 | 5.200 | 6,751 |
| 2025-09-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 35 |
| 2025-09-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 351 |
| 2025-09-15 | 5.200 | 5.600 | 5.200 | 5.200 | 5.200 | 19,210 |
| 2025-09-12 | 4.880 | 5.050 | 4.880 | 5.000 | 5.000 | 8,424 |
| 2025-09-11 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 0 |
| 2025-09-10 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 40 |
| 2025-09-09 | 4.980 | 4.980 | 4.880 | 4.880 | 4.880 | 13 |
| 2025-09-08 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 4,841 |
| 2025-09-05 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2025-09-04 | 5.150 | 5.200 | 5.050 | 5.200 | 5.200 | 732 |
| 2025-09-03 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 3,235 |
| 2025-09-02 | 5.050 | 5.200 | 5.050 | 5.200 | 5.200 | 2,141 |
| 2025-09-01 | 4.600 | 5.400 | 4.600 | 5.100 | 5.100 | 22,626 |
| 2025-08-29 | 4.360 | 4.600 | 4.360 | 4.600 | 4.600 | 14,187 |
| 2025-08-28 | 4.240 | 4.360 | 4.240 | 4.360 | 4.360 | 299 |
| 2025-08-27 | 4.540 | 4.540 | 4.360 | 4.360 | 4.360 | 4,618 |
| 2025-08-26 | 4.560 | 4.660 | 4.500 | 4.500 | 4.500 | 4,439 |
| 2025-08-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 6,596 |
| 2025-08-22 | 4.500 | 4.580 | 4.500 | 4.580 | 4.580 | 136 |
| 2025-08-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 500 |
| 2025-08-20 | 4.660 | 4.660 | 4.500 | 4.500 | 4.500 | 4,922 |
| 2025-08-19 | 4.560 | 4.580 | 4.560 | 4.580 | 4.580 | 2,367 |
| 2025-08-18 | 4.680 | 4.680 | 4.580 | 4.620 | 4.620 | 6,289 |
| 2025-08-15 | 4.680 | 4.680 | 4.540 | 4.540 | 4.540 | 100 |
| 2025-08-14 | 4.500 | 4.680 | 4.500 | 4.680 | 4.680 | 8 |
| 2025-08-13 | 4.680 | 4.680 | 4.520 | 4.520 | 4.520 | 734 |
| 2025-08-12 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 6 |
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.