New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2025-08-08 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 21 |
| 2025-08-07 | 4.640 | 4.660 | 4.640 | 4.660 | 4.660 | 3,448 |
| 2025-08-06 | 4.640 | 4.680 | 4.500 | 4.660 | 4.660 | 51,630 |
| 2025-08-05 | 4.980 | 4.980 | 4.360 | 4.660 | 4.660 | 67,224 |
| 2025-08-04 | 4.960 | 4.960 | 4.880 | 4.880 | 4.880 | 230 |
| 2025-08-01 | 4.900 | 4.900 | 4.020 | 4.800 | 4.800 | 13,852 |
| 2025-07-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3,998 |
| 2025-07-30 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 6,532 |
| 2025-07-29 | 4.920 | 5.200 | 4.920 | 5.200 | 5.200 | 15,492 |
| 2025-07-28 | 4.980 | 5.100 | 4.940 | 5.100 | 5.100 | 12,544 |
| 2025-07-25 | 4.840 | 4.840 | 4.680 | 4.840 | 4.840 | 3,945 |
| 2025-07-24 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 3,113 |
| 2025-07-23 | 4.840 | 4.840 | 4.700 | 4.840 | 4.840 | 8,495 |
| 2025-07-22 | 4.660 | 4.820 | 4.660 | 4.680 | 4.680 | 1,128 |
| 2025-07-21 | 5.200 | 5.200 | 4.820 | 4.820 | 4.820 | 6,982 |
| 2025-07-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 6,265 |
| 2025-07-17 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 897 |
| 2025-07-16 | 4.840 | 5.200 | 4.840 | 5.000 | 5.000 | 16,565 |
| 2025-07-15 | 5.800 | 5.800 | 4.660 | 4.820 | 4.820 | 80,525 |
| 2025-07-14 | 6.200 | 6.200 | 5.700 | 5.800 | 5.800 | 9,839 |
| 2025-07-11 | 5.600 | 6.400 | 5.600 | 6.200 | 6.200 | 42,359 |
| 2025-07-10 | 5.450 | 5.500 | 5.300 | 5.500 | 5.500 | 2,237 |
| 2025-07-09 | 5.200 | 5.450 | 5.150 | 5.450 | 5.450 | 4,771 |
| 2025-07-08 | 4.660 | 5.250 | 4.660 | 5.150 | 5.150 | 62,991 |
| 2025-07-07 | 4.500 | 4.520 | 4.100 | 4.520 | 4.520 | 27,817 |
| 2025-07-04 | 4.120 | 4.540 | 4.120 | 4.500 | 4.500 | 19,774 |
| 2025-07-03 | 4.020 | 4.080 | 4.020 | 4.080 | 4.080 | 160 |
| 2025-07-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 30 |
| 2025-07-01 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 243 |
| 2025-06-30 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 2,849 |
| 2025-06-27 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 9,367 |
| 2025-06-26 | 4.120 | 4.200 | 4.060 | 4.080 | 4.080 | 16,226 |
| 2025-06-25 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-06-24 | 4.360 | 4.360 | 4.240 | 4.240 | 4.240 | 13,467 |
| 2025-06-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-06-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 205 |
| 2025-06-18 | 4.520 | 4.520 | 4.500 | 4.500 | 4.500 | 5,565 |
| 2025-06-17 | 4.540 | 4.680 | 4.520 | 4.520 | 4.520 | 2,225 |
| 2025-06-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 0 |
| 2025-06-13 | 4.600 | 4.680 | 4.600 | 4.680 | 4.680 | 3,602 |
| 2025-06-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,000 |
| 2025-06-11 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1,000 |
| 2025-06-10 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 3,351 |
| 2025-06-09 | 4.300 | 4.320 | 4.160 | 4.320 | 4.320 | 5,042 |
| 2025-06-05 | 4.180 | 4.280 | 4.180 | 4.200 | 4.200 | 482 |
| 2025-06-04 | 4.280 | 4.300 | 4.100 | 4.300 | 4.300 | 11,672 |
| 2025-06-03 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 500 |
| 2025-06-02 | 4.140 | 4.160 | 4.140 | 4.160 | 4.160 | 5,307 |
| 2025-05-30 | 3.940 | 4.000 | 3.880 | 4.000 | 4.000 | 5,120 |
| 2025-05-28 | 4.040 | 4.040 | 3.940 | 3.940 | 3.940 | 16,194 |
| 2025-05-27 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 2,689 |
| 2025-05-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,750 |
| 2025-05-23 | 4.160 | 4.160 | 3.880 | 3.980 | 3.980 | 30,292 |
| 2025-05-22 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 4,231 |
| 2025-05-21 | 4.120 | 4.220 | 4.120 | 4.120 | 4.120 | 522 |
| 2025-05-20 | 3.620 | 4.800 | 3.620 | 4.100 | 4.100 | 35,502 |
| 2025-05-19 | 3.640 | 3.720 | 3.600 | 3.720 | 3.720 | 3,661 |
| 2025-05-16 | 3.620 | 3.720 | 3.600 | 3.640 | 3.640 | 31,382 |
| 2025-05-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,285 |
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.