New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 1,433 |
| 2025-05-13 | 3.720 | 3.720 | 3.540 | 3.540 | 3.540 | 9,065 |
| 2025-05-12 | 3.740 | 3.740 | 3.620 | 3.740 | 3.740 | 19,288 |
| 2025-05-09 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 1,098 |
| 2025-05-08 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 804 |
| 2025-05-07 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 2,400 |
| 2025-05-06 | 3.740 | 3.740 | 3.620 | 3.740 | 3.740 | 225 |
| 2025-05-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-05-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 50 |
| 2025-04-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 101 |
| 2025-04-29 | 3.900 | 3.980 | 3.360 | 3.640 | 3.640 | 67,073 |
| 2025-04-28 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 24,669 |
| 2025-04-25 | 3.880 | 3.880 | 3.760 | 3.760 | 3.760 | 14 |
| 2025-04-24 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 3,990 |
| 2025-04-23 | 3.760 | 3.760 | 3.320 | 3.740 | 3.740 | 8,099 |
| 2025-04-22 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-04-17 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 11,503 |
| 2025-04-16 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 115 |
| 2025-04-15 | 3.740 | 3.940 | 3.740 | 3.940 | 3.940 | 2,403 |
| 2025-04-14 | 3.560 | 3.700 | 3.560 | 3.700 | 3.700 | 12,613 |
| 2025-04-11 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 242 |
| 2025-04-10 | 3.200 | 3.500 | 3.200 | 3.480 | 3.480 | 16,546 |
| 2025-04-09 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 9,853 |
| 2025-04-08 | 3.300 | 3.300 | 3.180 | 3.180 | 3.180 | 9,198 |
| 2025-04-07 | 3.200 | 3.300 | 3.080 | 3.300 | 3.300 | 1,622 |
| 2025-04-04 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 3,079 |
| 2025-04-03 | 3.240 | 3.520 | 3.240 | 3.380 | 3.380 | 51,056 |
| 2025-04-02 | 3.280 | 3.280 | 3.120 | 3.200 | 3.200 | 28,160 |
| 2025-04-01 | 3.500 | 3.920 | 3.180 | 3.400 | 3.400 | 41,297 |
| 2025-03-31 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 775 |
| 2025-03-28 | 3.320 | 3.480 | 3.320 | 3.480 | 3.480 | 5,741 |
| 2025-03-27 | 3.300 | 3.400 | 3.280 | 3.400 | 3.400 | 16,719 |
| 2025-03-26 | 3.220 | 3.420 | 3.220 | 3.400 | 3.400 | 6,958 |
| 2025-03-25 | 3.400 | 3.420 | 3.300 | 3.300 | 3.300 | 11,747 |
| 2025-03-24 | 3.620 | 3.620 | 3.380 | 3.380 | 3.380 | 25,225 |
| 2025-03-21 | 3.400 | 3.640 | 3.400 | 3.640 | 3.640 | 48,041 |
| 2025-03-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 100 |
| 2025-03-19 | 3.400 | 3.500 | 3.400 | 3.480 | 3.480 | 1,503 |
| 2025-03-18 | 3.320 | 3.500 | 3.320 | 3.480 | 3.480 | 14,449 |
| 2025-03-17 | 3.300 | 3.400 | 3.280 | 3.380 | 3.380 | 17,506 |
| 2025-03-14 | 3.360 | 3.360 | 3.060 | 3.280 | 3.280 | 82,968 |
| 2025-03-13 | 3.300 | 3.420 | 3.300 | 3.400 | 3.400 | 12,327 |
| 2025-03-12 | 3.520 | 3.540 | 3.140 | 3.400 | 3.400 | 86,718 |
| 2025-03-11 | 3.700 | 3.700 | 3.420 | 3.420 | 3.420 | 25,826 |
| 2025-03-10 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 140 |
| 2025-03-07 | 3.680 | 3.780 | 3.680 | 3.700 | 3.700 | 3,762 |
| 2025-03-06 | 3.740 | 3.900 | 3.740 | 3.740 | 3.740 | 9,936 |
| 2025-03-05 | 3.620 | 3.880 | 3.620 | 3.700 | 3.700 | 28,629 |
| 2025-03-04 | 3.660 | 3.760 | 3.540 | 3.540 | 3.540 | 11,721 |
| 2025-03-03 | 3.520 | 3.760 | 3.320 | 3.640 | 3.640 | 32,785 |
| 2025-02-28 | 3.920 | 3.920 | 3.380 | 3.580 | 3.580 | 135,019 |
| 2025-02-27 | 4.600 | 4.600 | 3.620 | 3.920 | 3.920 | 117,554 |
| 2025-02-26 | 4.400 | 4.860 | 4.400 | 4.640 | 4.640 | 78,285 |
| 2025-02-25 | 4.660 | 4.660 | 4.400 | 4.400 | 4.400 | 13,031 |
| 2025-02-24 | 4.840 | 4.840 | 4.540 | 4.660 | 4.660 | 13,528 |
| 2025-02-21 | 4.840 | 4.840 | 4.700 | 4.700 | 4.700 | 523 |
| 2025-02-20 | 4.700 | 4.840 | 4.700 | 4.840 | 4.840 | 6,439 |
| 2025-02-19 | 4.840 | 4.860 | 4.700 | 4.860 | 4.860 | 250 |
| 2025-02-18 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 12 |
| 2025-02-17 | 4.680 | 4.860 | 4.680 | 4.860 | 4.860 | 888 |
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.