BibbInstruments AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	3.100	3.100	3.100	3.100	3.100	2,000
2023-11-28	3.080	3.140	3.080	3.100	3.100	25,355
2023-11-27	3.120	3.220	3.000	3.000	3.000	3,810
2023-11-24	3.060	3.260	3.060	3.260	3.260	1,553
2023-11-23	2.940	3.060	2.940	3.000	3.000	1,232
2023-11-22	3.020	3.080	3.020	3.080	3.080	11,425
2023-11-21	2.920	3.120	2.900	3.020	3.020	5,767
2023-11-20	3.060	3.120	3.000	3.120	3.120	7,199
2023-11-17	3.020	3.020	3.020	3.020	3.020	9,635
2023-11-16	2.960	3.040	2.780	3.020	3.020	40,634
2023-11-15	3.560	3.840	3.160	3.320	3.320	6,166
2023-11-14	2.900	4.180	2.900	3.680	3.680	51,347
2023-11-13	2.940	3.240	2.880	2.880	2.880	4,485
2023-11-10	2.700	3.940	2.700	3.040	3.040	20,637
2023-11-09	2.900	2.900	2.680	2.700	2.700	8,699
2023-11-08	2.800	2.800	2.500	2.540	2.540	36,251
2023-11-07	2.360	2.700	2.360	2.600	2.600	15,775
2023-11-06	2.800	2.980	2.760	2.800	2.800	21,315
2023-11-03	2.500	2.960	2.500	2.740	2.740	19,761
2023-11-02	2.500	2.500	2.360	2.380	2.380	11,054
2023-11-01	2.600	2.600	2.360	2.360	2.360	19,474
2023-10-31	2.680	2.680	2.680	2.680	2.680	100
2023-10-30	2.580	2.580	2.520	2.520	2.520	7,159
2023-10-27	2.480	2.500	2.480	2.500	2.500	6,942
2023-10-26	2.480	2.720	2.480	2.600	2.600	11,457
2023-10-25	2.880	2.880	2.760	2.800	2.800	527
2023-10-24	2.940	2.940	2.340	2.460	2.460	5,131
2023-10-23	2.260	2.520	2.260	2.520	2.520	3,695
2023-10-20	2.280	2.340	2.200	2.260	2.260	19,170
2023-10-19	2.420	2.420	2.300	2.340	2.340	31,777
2023-10-18	2.560	2.580	2.460	2.460	2.460	8,074
2023-10-17	2.580	2.800	2.580	2.680	2.680	4,920
2023-10-16	2.720	3.100	2.500	2.680	2.680	33,991
2023-10-13	2.700	2.700	2.660	2.660	2.660	50,895
2023-10-12	2.600	3.260	2.600	2.700	2.700	79,929
2023-10-11	3.160	3.740	2.640	2.800	2.800	90,465
2023-10-10	3.880	3.880	3.100	3.100	3.100	36,555
2023-10-09	3.740	3.740	3.740	3.740	3.740	0
2023-10-06	3.760	3.760	3.640	3.740	3.740	2,279
2023-10-05	3.980	3.980	3.600	3.720	3.720	10,970
2023-10-04	3.660	3.740	3.660	3.700	3.700	10,207
2023-10-03	3.800	3.800	3.560	3.720	3.720	6,632
2023-10-02	3.780	3.840	3.720	3.720	3.720	5,382
2023-09-29	4.180	4.180	3.720	3.920	3.920	11,903
2023-09-28	3.820	3.820	3.820	3.820	3.820	0
2023-09-27	3.820	3.820	3.820	3.820	3.820	0
2023-09-26	3.780	3.860	3.700	3.820	3.820	4,612
2023-09-25	3.680	3.780	3.680	3.780	3.780	3,632
2023-09-22	3.760	3.780	3.760	3.780	3.780	2,100
2023-09-21	3.980	3.980	3.720	3.860	3.860	16,377
2023-09-20	3.880	4.200	3.800	4.000	4.000	21,750
2023-09-19	3.900	3.900	3.720	3.860	3.860	10,785
2023-09-18	3.760	4.260	3.680	4.260	4.260	1,505
2023-09-15	3.680	3.780	3.640	3.780	3.780	11,459
2023-09-14	3.740	3.780	3.700	3.780	3.780	16,347
2023-09-13	3.540	3.920	3.540	3.920	3.920	1,908
2023-09-12	4.100	4.100	4.100	4.100	4.100	1,731
2023-09-11	3.820	4.420	3.820	4.200	4.200	45,746
2023-09-08	3.800	3.800	3.800	3.800	3.800	557
2023-09-07	3.700	3.980	3.680	3.980	3.980	7,000

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.