BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.460 | 5.460 | 5.060 | 5.180 | 5.180 | 5,971 |
| 2024-08-19 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 228 |
| 2024-08-16 | 5.340 | 5.400 | 5.020 | 5.220 | 5.220 | 8,928 |
| 2024-08-15 | 5.260 | 5.260 | 4.910 | 5.120 | 5.120 | 4,758 |
| 2024-08-14 | 5.400 | 5.400 | 4.940 | 5.120 | 5.120 | 6,682 |
| 2024-08-13 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2024-08-12 | 5.400 | 5.420 | 5.000 | 5.420 | 5.420 | 4,830 |
| 2024-08-09 | 5.080 | 5.440 | 5.020 | 5.440 | 5.440 | 2,055 |
| 2024-08-08 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 8 |
| 2024-08-07 | 5.760 | 5.760 | 5.460 | 5.460 | 5.460 | 850 |
| 2024-08-06 | 5.360 | 5.360 | 4.950 | 5.100 | 5.100 | 2,161 |
| 2024-08-05 | 5.000 | 5.160 | 4.940 | 5.000 | 5.000 | 15,159 |
| 2024-08-02 | 5.220 | 5.240 | 5.000 | 5.180 | 5.180 | 12,428 |
| 2024-08-01 | 5.200 | 5.520 | 5.180 | 5.220 | 5.220 | 20,736 |
| 2024-07-31 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 168 |
| 2024-07-30 | 5.360 | 5.640 | 5.180 | 5.640 | 5.640 | 255 |
| 2024-07-29 | 5.660 | 5.660 | 5.120 | 5.360 | 5.360 | 28,977 |
| 2024-07-26 | 5.700 | 5.700 | 5.300 | 5.680 | 5.680 | 3,116 |
| 2024-07-25 | 5.700 | 5.700 | 5.020 | 5.620 | 5.620 | 1,021 |
| 2024-07-24 | 5.700 | 5.700 | 5.680 | 5.680 | 5.680 | 337 |
| 2024-07-23 | 5.120 | 5.620 | 5.120 | 5.620 | 5.620 | 1,526 |
| 2024-07-22 | 5.900 | 5.900 | 5.680 | 5.680 | 5.680 | 10,871 |
| 2024-07-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 300 |
| 2024-07-18 | 5.440 | 5.440 | 5.120 | 5.120 | 5.120 | 1,447 |
| 2024-07-17 | 5.440 | 5.440 | 5.180 | 5.420 | 5.420 | 5,479 |
| 2024-07-16 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-07-15 | 5.420 | 5.720 | 5.260 | 5.480 | 5.480 | 2,519 |
| 2024-07-12 | 5.560 | 5.600 | 5.160 | 5.520 | 5.520 | 4,386 |
| 2024-07-11 | 5.680 | 5.680 | 5.600 | 5.600 | 5.600 | 336 |
| 2024-07-10 | 5.500 | 5.700 | 5.220 | 5.440 | 5.440 | 7,552 |
| 2024-07-09 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 18 |
| 2024-07-08 | 5.780 | 5.780 | 5.320 | 5.500 | 5.500 | 4,086 |
| 2024-07-05 | 5.520 | 5.720 | 5.400 | 5.720 | 5.720 | 5,982 |
| 2024-07-04 | 5.760 | 5.900 | 5.300 | 5.500 | 5.500 | 10,345 |
| 2024-07-03 | 5.460 | 5.880 | 5.140 | 5.780 | 5.780 | 12,706 |
| 2024-07-02 | 5.940 | 5.940 | 5.400 | 5.480 | 5.480 | 12,724 |
| 2024-07-01 | 6.000 | 6.000 | 5.620 | 5.940 | 5.940 | 5,499 |
| 2024-06-28 | 6.000 | 6.000 | 5.780 | 5.980 | 5.980 | 2,031 |
| 2024-06-27 | 5.760 | 6.000 | 5.760 | 6.000 | 6.000 | 209 |
| 2024-06-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,500 |
| 2024-06-25 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 4,763 |
| 2024-06-24 | 6.800 | 6.800 | 5.720 | 5.980 | 5.980 | 8,415 |
| 2024-06-20 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 2,685 |
| 2024-06-19 | 5.800 | 5.840 | 5.640 | 5.840 | 5.840 | 8,039 |
| 2024-06-18 | 5.840 | 5.840 | 5.800 | 5.800 | 5.800 | 7,451 |
| 2024-06-17 | 5.780 | 5.840 | 5.540 | 5.800 | 5.800 | 21,213 |
| 2024-06-14 | 5.660 | 5.880 | 5.600 | 5.700 | 5.700 | 16,427 |
| 2024-06-13 | 6.000 | 6.000 | 5.800 | 5.920 | 5.920 | 4,649 |
| 2024-06-12 | 5.700 | 6.100 | 5.620 | 5.980 | 5.980 | 17,905 |
| 2024-06-11 | 6.300 | 6.300 | 5.920 | 6.100 | 6.100 | 54,180 |
| 2024-06-10 | 6.400 | 6.400 | 6.060 | 6.400 | 6.400 | 23,533 |
| 2024-06-07 | 6.500 | 6.500 | 6.300 | 6.400 | 6.400 | 24,181 |
| 2024-06-05 | 6.460 | 6.500 | 6.100 | 6.500 | 6.500 | 19,964 |
| 2024-06-04 | 6.140 | 6.860 | 6.100 | 6.460 | 6.460 | 76,527 |
| 2024-06-03 | 5.900 | 6.660 | 5.840 | 6.140 | 6.140 | 30,332 |
| 2024-05-31 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 13,437 |
| 2024-05-30 | 5.640 | 5.680 | 5.500 | 5.660 | 5.660 | 5,566 |
| 2024-05-29 | 5.960 | 5.960 | 5.400 | 5.680 | 5.680 | 44,791 |
| 2024-05-28 | 5.460 | 5.780 | 5.360 | 5.720 | 5.720 | 21,506 |
| 2024-05-27 | 5.660 | 5.660 | 5.480 | 5.540 | 5.540 | 4,933 |
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.