BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 3.840 | 3.840 | 3.640 | 3.720 | 3.720 | 7,258 |
| 2024-02-23 | 3.600 | 3.760 | 3.600 | 3.640 | 3.640 | 43,753 |
| 2024-02-22 | 3.620 | 3.880 | 3.500 | 3.660 | 3.660 | 94,128 |
| 2024-02-21 | 3.600 | 3.680 | 3.400 | 3.600 | 3.600 | 49,340 |
| 2024-02-20 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,338 |
| 2024-02-19 | 3.260 | 3.380 | 3.260 | 3.380 | 3.380 | 5,903 |
| 2024-02-16 | 3.360 | 3.500 | 3.140 | 3.460 | 3.460 | 12,614 |
| 2024-02-15 | 3.560 | 3.700 | 3.280 | 3.360 | 3.360 | 138,316 |
| 2024-02-14 | 3.560 | 3.580 | 3.500 | 3.560 | 3.560 | 13,510 |
| 2024-02-13 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 17,849 |
| 2024-02-12 | 3.220 | 3.720 | 3.220 | 3.580 | 3.580 | 94,037 |
| 2024-02-09 | 3.760 | 3.760 | 3.400 | 3.560 | 3.560 | 137,349 |
| 2024-02-08 | 3.420 | 3.880 | 3.040 | 3.740 | 3.740 | 261,138 |
| 2024-02-07 | 3.200 | 3.700 | 3.040 | 3.360 | 3.360 | 484,626 |
| 2024-02-06 | 3.580 | 3.640 | 3.180 | 3.380 | 3.380 | 34,494 |
| 2024-02-05 | 3.060 | 4.500 | 3.060 | 3.640 | 3.640 | 70,954 |
| 2024-02-02 | 3.000 | 3.060 | 2.720 | 3.060 | 3.060 | 66,923 |
| 2024-02-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2024-01-31 | 2.740 | 2.960 | 2.740 | 2.740 | 2.740 | 2,238 |
| 2024-01-30 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 9,340 |
| 2024-01-29 | 2.900 | 2.940 | 2.840 | 2.940 | 2.940 | 15,656 |
| 2024-01-26 | 2.860 | 2.880 | 2.760 | 2.880 | 2.880 | 9,672 |
| 2024-01-25 | 2.700 | 2.860 | 2.700 | 2.860 | 2.860 | 4,148 |
| 2024-01-24 | 2.820 | 2.920 | 2.820 | 2.880 | 2.880 | 8,375 |
| 2024-01-23 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,000 |
| 2024-01-22 | 2.960 | 2.960 | 2.940 | 2.960 | 2.960 | 2,168 |
| 2024-01-19 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 5,168 |
| 2024-01-18 | 3.020 | 3.020 | 2.600 | 2.960 | 2.960 | 7,669 |
| 2024-01-17 | 2.900 | 3.020 | 2.900 | 3.020 | 3.020 | 1,331 |
| 2024-01-16 | 3.060 | 3.100 | 2.960 | 3.060 | 3.060 | 1,671 |
| 2024-01-15 | 3.080 | 3.080 | 2.920 | 3.020 | 3.020 | 11,226 |
| 2024-01-12 | 3.020 | 3.060 | 2.960 | 3.060 | 3.060 | 24,571 |
| 2024-01-11 | 3.320 | 3.320 | 3.060 | 3.060 | 3.060 | 5,951 |
| 2024-01-10 | 3.140 | 3.140 | 3.060 | 3.140 | 3.140 | 3,100 |
| 2024-01-09 | 3.240 | 3.260 | 3.060 | 3.060 | 3.060 | 2,001 |
| 2024-01-08 | 3.080 | 3.200 | 3.080 | 3.080 | 3.080 | 11,056 |
| 2024-01-05 | 3.040 | 3.160 | 2.960 | 3.100 | 3.100 | 23,727 |
| 2024-01-04 | 2.960 | 3.080 | 2.960 | 3.040 | 3.040 | 76,954 |
| 2024-01-03 | 3.000 | 3.100 | 2.940 | 2.940 | 2.940 | 24,310 |
| 2024-01-02 | 3.160 | 3.160 | 2.920 | 3.000 | 3.000 | 33,721 |
| 2023-12-29 | 3.340 | 3.340 | 3.100 | 3.160 | 3.160 | 29,096 |
| 2023-12-28 | 3.400 | 3.580 | 3.020 | 3.320 | 3.320 | 17,801 |
| 2023-12-27 | 3.800 | 3.800 | 3.640 | 3.640 | 3.640 | 2,553 |
| 2023-12-22 | 3.900 | 3.900 | 3.400 | 3.480 | 3.480 | 55,315 |
| 2023-12-21 | 3.440 | 3.940 | 3.240 | 3.940 | 3.940 | 7,220 |
| 2023-12-20 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 3,750 |
| 2023-12-19 | 3.300 | 3.340 | 3.120 | 3.280 | 3.280 | 21,103 |
| 2023-12-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,635 |
| 2023-12-15 | 3.580 | 3.580 | 3.360 | 3.480 | 3.480 | 6,994 |
| 2023-12-14 | 3.600 | 3.600 | 3.500 | 3.580 | 3.580 | 10,010 |
| 2023-12-13 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 9,316 |
| 2023-12-12 | 3.320 | 3.560 | 3.120 | 3.400 | 3.400 | 4,425 |
| 2023-12-11 | 3.060 | 3.320 | 3.060 | 3.320 | 3.320 | 650 |
| 2023-12-08 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 347 |
| 2023-12-07 | 3.340 | 3.340 | 3.320 | 3.320 | 3.320 | 691 |
| 2023-12-06 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-12-05 | 3.020 | 3.140 | 3.020 | 3.140 | 3.140 | 996 |
| 2023-12-04 | 3.600 | 3.600 | 3.100 | 3.100 | 3.100 | 21,431 |
| 2023-12-01 | 3.140 | 3.180 | 3.120 | 3.180 | 3.180 | 4,022 |
| 2023-11-30 | 3.020 | 3.100 | 2.960 | 3.100 | 3.100 | 11,822 |
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.