New Bubbleroom Sweden AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.000 | 5.000 | 4.580 | 4.980 | 4.980 | 17,451 |
| 2024-11-13 | 5.650 | 5.650 | 4.860 | 4.860 | 4.860 | 16,938 |
| 2024-11-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 52 |
| 2024-11-11 | 5.550 | 5.650 | 5.400 | 5.600 | 5.600 | 2,077 |
| 2024-11-08 | 5.600 | 5.600 | 5.300 | 5.350 | 5.350 | 16,104 |
| 2024-11-07 | 6.000 | 6.000 | 5.350 | 5.800 | 5.800 | 5,217 |
| 2024-11-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 140 |
| 2024-11-05 | 6.400 | 6.400 | 6.050 | 6.050 | 6.050 | 1,036 |
| 2024-11-04 | 6.400 | 6.400 | 5.650 | 6.400 | 6.400 | 5,155 |
| 2024-11-01 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2024-10-31 | 5.750 | 6.500 | 5.750 | 6.000 | 6.000 | 102 |
| 2024-10-30 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 7,115 |
| 2024-10-29 | 6.000 | 6.450 | 5.800 | 6.050 | 6.050 | 1,473 |
| 2024-10-28 | 6.700 | 6.700 | 6.000 | 6.000 | 6.000 | 8,121 |
| 2024-10-25 | 5.200 | 7.450 | 5.200 | 6.700 | 6.700 | 8,859 |
| 2024-10-24 | 6.150 | 6.500 | 6.000 | 6.450 | 6.450 | 14,862 |
| 2024-10-23 | 6.500 | 6.700 | 6.450 | 6.700 | 6.700 | 8,533 |
| 2024-10-22 | 6.900 | 6.900 | 6.200 | 6.550 | 6.550 | 2,215 |
| 2024-10-21 | 6.900 | 6.900 | 6.250 | 6.600 | 6.600 | 977 |
| 2024-10-18 | 6.600 | 6.600 | 6.050 | 6.250 | 6.250 | 4,191 |
| 2024-10-17 | 6.850 | 6.850 | 6.000 | 6.600 | 6.600 | 28,794 |
| 2024-10-16 | 6.900 | 6.900 | 6.500 | 6.600 | 6.600 | 9,196 |
| 2024-10-15 | 6.600 | 6.950 | 6.350 | 6.900 | 6.900 | 3,042 |
| 2024-10-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 304 |
| 2024-10-11 | 6.500 | 6.550 | 6.300 | 6.550 | 6.550 | 5,124 |
| 2024-10-10 | 6.400 | 6.600 | 6.300 | 6.300 | 6.300 | 5,605 |
| 2024-10-09 | 6.600 | 6.600 | 6.350 | 6.350 | 6.350 | 3,135 |
| 2024-10-08 | 6.200 | 6.750 | 6.150 | 6.750 | 6.750 | 3,357 |
| 2024-10-07 | 6.500 | 6.600 | 6.150 | 6.500 | 6.500 | 3,611 |
| 2024-10-04 | 6.350 | 6.750 | 6.350 | 6.750 | 6.750 | 1,388 |
| 2024-10-03 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 175 |
| 2024-10-02 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 7,649 |
| 2024-10-01 | 6.800 | 6.800 | 6.000 | 6.400 | 6.400 | 24,447 |
| 2024-09-30 | 6.600 | 6.850 | 6.500 | 6.550 | 6.550 | 2,001 |
| 2024-09-27 | 7.750 | 7.750 | 6.250 | 6.700 | 6.700 | 36,707 |
| 2024-09-26 | 7.900 | 7.900 | 7.400 | 7.650 | 7.650 | 4,825 |
| 2024-09-25 | 7.950 | 7.950 | 7.600 | 7.600 | 7.600 | 919 |
| 2024-09-24 | 8.650 | 8.650 | 7.300 | 7.600 | 7.600 | 1,588 |
| 2024-09-23 | 6.950 | 7.700 | 6.950 | 7.300 | 7.300 | 348 |
| 2024-09-20 | 7.350 | 7.350 | 6.800 | 6.800 | 6.800 | 1,988 |
| 2024-09-19 | 6.800 | 7.450 | 6.800 | 7.300 | 7.300 | 4,800 |
| 2024-09-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-09-17 | 6.750 | 6.800 | 6.750 | 6.750 | 6.750 | 777 |
| 2024-09-16 | 6.250 | 6.600 | 6.250 | 6.600 | 6.600 | 302 |
| 2024-09-13 | 7.200 | 7.200 | 6.450 | 6.600 | 6.600 | 452 |
| 2024-09-12 | 6.800 | 7.100 | 6.600 | 6.650 | 6.650 | 5,119 |
| 2024-09-11 | 7.350 | 7.350 | 7.050 | 7.350 | 7.350 | 4,209 |
| 2024-09-10 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 414 |
| 2024-09-09 | 7.700 | 8.000 | 7.500 | 7.500 | 7.500 | 1,743 |
| 2024-09-06 | 8.100 | 8.100 | 7.050 | 7.650 | 7.650 | 11,476 |
| 2024-09-05 | 8.900 | 8.950 | 8.100 | 8.100 | 8.100 | 6,339 |
| 2024-09-04 | 8.250 | 8.950 | 8.250 | 8.900 | 8.900 | 4,508 |
| 2024-09-03 | 8.650 | 8.650 | 7.950 | 8.050 | 8.050 | 964 |
| 2024-09-02 | 8.000 | 10.900 | 8.000 | 8.650 | 8.650 | 9,149 |
| 2024-08-30 | 8.000 | 8.000 | 7.950 | 8.000 | 8.000 | 79 |
| 2024-08-29 | 8.100 | 8.100 | 7.650 | 7.850 | 7.850 | 2,425 |
| 2024-08-28 | 8.200 | 8.200 | 7.800 | 8.050 | 8.050 | 2,350 |
| 2024-08-27 | 8.300 | 8.300 | 8.050 | 8.050 | 8.050 | 9,125 |
| 2024-08-26 | 7.650 | 8.400 | 7.600 | 8.300 | 8.300 | 22,550 |
| 2024-08-23 | 7.050 | 8.450 | 7.050 | 7.500 | 7.500 | 11,021 |
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.