New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.860 | 4.980 | 4.680 | 4.840 | 4.840 | 23,021 |
| 2025-02-13 | 4.500 | 5.200 | 4.500 | 4.840 | 4.840 | 20,066 |
| 2025-02-12 | 4.500 | 4.600 | 4.420 | 4.420 | 4.420 | 6,830 |
| 2025-02-11 | 4.740 | 4.740 | 4.580 | 4.580 | 4.580 | 5,808 |
| 2025-02-10 | 4.560 | 4.760 | 4.560 | 4.760 | 4.760 | 5,461 |
| 2025-02-07 | 4.560 | 4.580 | 4.540 | 4.560 | 4.560 | 13,481 |
| 2025-02-06 | 4.740 | 4.740 | 4.620 | 4.620 | 4.620 | 5,843 |
| 2025-02-05 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 110 |
| 2025-02-04 | 4.700 | 4.840 | 4.560 | 4.620 | 4.620 | 10,857 |
| 2025-02-03 | 4.520 | 4.700 | 4.380 | 4.700 | 4.700 | 19,680 |
| 2025-01-31 | 4.700 | 4.700 | 4.520 | 4.520 | 4.520 | 3,782 |
| 2025-01-30 | 4.680 | 4.700 | 4.680 | 4.680 | 4.680 | 6,553 |
| 2025-01-29 | 4.720 | 4.720 | 4.680 | 4.680 | 4.680 | 2,800 |
| 2025-01-28 | 4.200 | 4.800 | 4.200 | 4.680 | 4.680 | 21,726 |
| 2025-01-27 | 4.140 | 4.260 | 4.060 | 4.260 | 4.260 | 12,787 |
| 2025-01-24 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-01-23 | 4.120 | 4.120 | 4.060 | 4.060 | 4.060 | 184 |
| 2025-01-22 | 4.160 | 4.160 | 4.020 | 4.120 | 4.120 | 1,164 |
| 2025-01-21 | 4.140 | 4.140 | 4.020 | 4.080 | 4.080 | 5,068 |
| 2025-01-20 | 4.040 | 4.300 | 4.040 | 4.080 | 4.080 | 27,909 |
| 2025-01-17 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 2,216 |
| 2025-01-16 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 7,277 |
| 2025-01-15 | 4.060 | 4.060 | 3.660 | 3.660 | 3.660 | 35,277 |
| 2025-01-14 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 388 |
| 2025-01-13 | 3.800 | 4.020 | 3.800 | 4.020 | 4.020 | 871 |
| 2025-01-10 | 4.020 | 4.220 | 4.020 | 4.220 | 4.220 | 197 |
| 2025-01-09 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 328 |
| 2025-01-08 | 4.080 | 4.080 | 3.800 | 3.840 | 3.840 | 6,501 |
| 2025-01-07 | 4.320 | 4.320 | 3.820 | 4.080 | 4.080 | 14,082 |
| 2025-01-03 | 4.340 | 4.340 | 4.040 | 4.180 | 4.180 | 4,879 |
| 2025-01-02 | 4.060 | 4.360 | 4.000 | 4.300 | 4.300 | 4,494 |
| 2024-12-30 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 232 |
| 2024-12-27 | 4.140 | 4.160 | 3.840 | 4.160 | 4.160 | 5,007 |
| 2024-12-23 | 3.860 | 4.180 | 3.860 | 4.080 | 4.080 | 4,270 |
| 2024-12-20 | 4.460 | 4.500 | 4.380 | 4.380 | 4.380 | 10,051 |
| 2024-12-19 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 453 |
| 2024-12-18 | 4.400 | 4.600 | 4.400 | 4.460 | 4.460 | 5,932 |
| 2024-12-17 | 4.400 | 4.480 | 4.400 | 4.480 | 4.480 | 1,378 |
| 2024-12-16 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 18,110 |
| 2024-12-13 | 4.640 | 4.940 | 4.640 | 4.840 | 4.840 | 1,359 |
| 2024-12-12 | 5.350 | 5.350 | 4.280 | 4.280 | 4.280 | 3,845 |
| 2024-12-11 | 4.300 | 4.620 | 4.280 | 4.600 | 4.600 | 25,150 |
| 2024-12-10 | 4.580 | 4.600 | 4.300 | 4.420 | 4.420 | 47,145 |
| 2024-12-09 | 3.540 | 4.820 | 3.500 | 4.520 | 4.520 | 43,449 |
| 2024-12-06 | 4.060 | 4.060 | 3.620 | 3.800 | 3.800 | 21,427 |
| 2024-12-05 | 4.300 | 4.320 | 3.660 | 4.060 | 4.060 | 52,796 |
| 2024-12-04 | 4.400 | 4.400 | 4.000 | 4.320 | 4.320 | 19,000 |
| 2024-12-03 | 4.400 | 4.560 | 4.360 | 4.360 | 4.360 | 7,800 |
| 2024-12-02 | 4.400 | 4.540 | 4.400 | 4.440 | 4.440 | 2,511 |
| 2024-11-29 | 4.360 | 4.460 | 4.360 | 4.460 | 4.460 | 3,229 |
| 2024-11-28 | 4.320 | 4.420 | 4.020 | 4.420 | 4.420 | 14,686 |
| 2024-11-27 | 4.360 | 4.360 | 4.000 | 4.220 | 4.220 | 15,905 |
| 2024-11-26 | 4.620 | 4.620 | 4.060 | 4.060 | 4.060 | 7,781 |
| 2024-11-25 | 4.160 | 4.600 | 4.160 | 4.540 | 4.540 | 6,137 |
| 2024-11-22 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1,200 |
| 2024-11-21 | 4.040 | 4.380 | 4.040 | 4.360 | 4.360 | 9,062 |
| 2024-11-20 | 4.680 | 4.680 | 4.200 | 4.460 | 4.460 | 2,300 |
| 2024-11-19 | 4.340 | 4.680 | 4.340 | 4.680 | 4.680 | 4,805 |
| 2024-11-18 | 4.240 | 4.720 | 4.240 | 4.640 | 4.640 | 6,869 |
| 2024-11-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 3 |
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.