BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5.620 | 5.660 | 5.460 | 5.460 | 5.460 | 4,472 |
| 2024-05-23 | 5.280 | 5.600 | 5.280 | 5.500 | 5.500 | 16,439 |
| 2024-05-22 | 4.800 | 6.000 | 4.800 | 5.500 | 5.500 | 18,408 |
| 2024-05-21 | 4.200 | 5.000 | 4.200 | 4.800 | 4.800 | 21,364 |
| 2024-05-20 | 4.680 | 4.790 | 4.000 | 4.200 | 4.200 | 23,501 |
| 2024-05-17 | 4.740 | 5.000 | 4.550 | 4.680 | 4.680 | 28,290 |
| 2024-05-16 | 4.700 | 4.750 | 4.630 | 4.640 | 4.640 | 13,588 |
| 2024-05-15 | 4.610 | 4.780 | 4.500 | 4.780 | 4.780 | 33,337 |
| 2024-05-14 | 4.790 | 4.790 | 4.630 | 4.760 | 4.760 | 5,212 |
| 2024-05-13 | 4.750 | 4.800 | 4.570 | 4.800 | 4.800 | 4,015 |
| 2024-05-10 | 4.750 | 4.820 | 4.540 | 4.770 | 4.770 | 9,566 |
| 2024-05-08 | 4.680 | 4.690 | 4.650 | 4.650 | 4.650 | 6,322 |
| 2024-05-07 | 4.790 | 4.790 | 4.540 | 4.690 | 4.690 | 17,675 |
| 2024-05-06 | 4.600 | 4.700 | 4.300 | 4.690 | 4.690 | 5,931 |
| 2024-05-03 | 4.790 | 4.900 | 4.550 | 4.600 | 4.600 | 13,758 |
| 2024-05-02 | 4.550 | 4.590 | 4.420 | 4.590 | 4.590 | 3,576 |
| 2024-04-30 | 4.320 | 4.570 | 4.320 | 4.560 | 4.560 | 11,689 |
| 2024-04-29 | 4.310 | 4.530 | 4.310 | 4.520 | 4.520 | 7,903 |
| 2024-04-26 | 4.900 | 4.900 | 4.200 | 4.570 | 4.570 | 20,363 |
| 2024-04-25 | 4.540 | 4.640 | 4.510 | 4.510 | 4.510 | 3,143 |
| 2024-04-24 | 4.600 | 4.600 | 4.400 | 4.540 | 4.540 | 23,421 |
| 2024-04-23 | 4.700 | 4.700 | 4.610 | 4.690 | 4.690 | 3,386 |
| 2024-04-22 | 4.750 | 4.750 | 4.600 | 4.740 | 4.740 | 13,142 |
| 2024-04-19 | 4.980 | 4.980 | 4.750 | 4.750 | 4.750 | 7,518 |
| 2024-04-18 | 4.830 | 4.900 | 4.730 | 4.890 | 4.890 | 29,842 |
| 2024-04-17 | 4.560 | 4.860 | 4.510 | 4.830 | 4.830 | 31,578 |
| 2024-04-16 | 4.660 | 4.660 | 4.630 | 4.630 | 4.630 | 2,300 |
| 2024-04-15 | 4.890 | 4.890 | 4.500 | 4.720 | 4.720 | 21,172 |
| 2024-04-12 | 4.890 | 4.890 | 4.880 | 4.890 | 4.890 | 7,417 |
| 2024-04-11 | 4.750 | 4.900 | 4.740 | 4.900 | 4.900 | 17,499 |
| 2024-04-10 | 2.936 | 2.936 | 2.837 | 2.929 | 2.929 | 9,933 |
| 2024-04-09 | 4.770 | 4.790 | 4.500 | 4.770 | 4.770 | 16,837 |
| 2024-04-08 | 4.890 | 4.890 | 4.360 | 4.800 | 4.800 | 19,889 |
| 2024-04-05 | 4.460 | 5.000 | 4.070 | 4.880 | 4.880 | 57,840 |
| 2024-04-04 | 4.480 | 4.570 | 4.300 | 4.300 | 4.300 | 11,411 |
| 2024-04-03 | 4.300 | 4.660 | 4.220 | 4.470 | 4.470 | 13,892 |
| 2024-04-02 | 4.120 | 4.560 | 4.120 | 4.560 | 4.560 | 1,241 |
| 2024-03-28 | 4.280 | 4.560 | 4.280 | 4.400 | 4.400 | 2,899 |
| 2024-03-27 | 4.280 | 4.620 | 4.260 | 4.260 | 4.260 | 28,411 |
| 2024-03-26 | 4.020 | 4.300 | 3.860 | 4.300 | 4.300 | 68,723 |
| 2024-03-25 | 4.080 | 4.520 | 4.060 | 4.300 | 4.300 | 14,872 |
| 2024-03-22 | 4.140 | 4.600 | 4.120 | 4.540 | 4.540 | 28,134 |
| 2024-03-21 | 4.560 | 4.580 | 4.060 | 4.460 | 4.460 | 5,228 |
| 2024-03-20 | 4.680 | 4.680 | 4.100 | 4.540 | 4.540 | 3,920 |
| 2024-03-19 | 4.220 | 4.560 | 4.220 | 4.560 | 4.560 | 2,206 |
| 2024-03-18 | 4.380 | 4.780 | 3.940 | 4.460 | 4.460 | 16,199 |
| 2024-03-15 | 4.760 | 4.900 | 4.160 | 4.720 | 4.720 | 16,387 |
| 2024-03-14 | 4.300 | 4.800 | 4.060 | 4.760 | 4.760 | 16,757 |
| 2024-03-13 | 3.980 | 4.240 | 3.900 | 4.120 | 4.120 | 16,589 |
| 2024-03-12 | 4.280 | 4.300 | 4.000 | 4.160 | 4.160 | 17,411 |
| 2024-03-11 | 3.900 | 4.320 | 3.900 | 3.980 | 3.980 | 73,327 |
| 2024-03-08 | 3.580 | 3.900 | 3.580 | 3.900 | 3.900 | 41,386 |
| 2024-03-07 | 3.540 | 3.740 | 3.460 | 3.660 | 3.660 | 11,543 |
| 2024-03-06 | 3.580 | 3.780 | 3.560 | 3.660 | 3.660 | 3,495 |
| 2024-03-05 | 3.660 | 3.840 | 3.540 | 3.580 | 3.580 | 8,533 |
| 2024-03-04 | 3.640 | 3.640 | 3.540 | 3.600 | 3.600 | 14,450 |
| 2024-03-01 | 3.800 | 3.800 | 3.540 | 3.640 | 3.640 | 4,178 |
| 2024-02-29 | 3.740 | 3.740 | 3.540 | 3.660 | 3.660 | 29,519 |
| 2024-02-28 | 3.360 | 3.820 | 3.360 | 3.800 | 3.800 | 10,413 |
| 2024-02-27 | 3.840 | 3.840 | 3.600 | 3.600 | 3.600 | 16,210 |
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.