BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 4.040 | 4.040 | 3.560 | 3.620 | 3.620 | 4,932 |
| 2023-09-05 | 3.880 | 4.000 | 3.860 | 3.860 | 3.860 | 9,500 |
| 2023-09-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-09-01 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 3,800 |
| 2023-08-31 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 4,497 |
| 2023-08-30 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 9,595 |
| 2023-08-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-08-28 | 3.860 | 3.980 | 3.740 | 3.880 | 3.880 | 21,032 |
| 2023-08-25 | 3.840 | 3.900 | 3.640 | 3.880 | 3.880 | 17,220 |
| 2023-08-24 | 3.900 | 3.900 | 3.680 | 3.680 | 3.680 | 655 |
| 2023-08-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,100 |
| 2023-08-22 | 3.980 | 3.980 | 3.500 | 3.820 | 3.820 | 7,996 |
| 2023-08-21 | 3.780 | 3.980 | 3.780 | 3.980 | 3.980 | 12,852 |
| 2023-08-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-08-17 | 4.060 | 4.060 | 3.640 | 3.780 | 3.780 | 11,584 |
| 2023-08-16 | 3.740 | 4.040 | 3.740 | 3.980 | 3.980 | 271 |
| 2023-08-15 | 3.940 | 3.940 | 3.700 | 3.780 | 3.780 | 7,321 |
| 2023-08-14 | 3.780 | 3.780 | 3.600 | 3.700 | 3.700 | 38,076 |
| 2023-08-11 | 3.820 | 3.920 | 3.820 | 3.920 | 3.920 | 15,204 |
| 2023-08-10 | 4.060 | 4.060 | 3.600 | 3.860 | 3.860 | 15,140 |
| 2023-08-09 | 4.020 | 4.180 | 4.000 | 4.060 | 4.060 | 6,607 |
| 2023-08-08 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 1,932 |
| 2023-08-07 | 4.040 | 4.040 | 3.720 | 3.840 | 3.840 | 12,301 |
| 2023-08-04 | 4.260 | 4.260 | 4.000 | 4.040 | 4.040 | 8,662 |
| 2023-08-03 | 3.900 | 4.320 | 3.900 | 4.300 | 4.300 | 2,391 |
| 2023-08-02 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 3,625 |
| 2023-08-01 | 3.800 | 4.000 | 3.700 | 3.820 | 3.820 | 13,144 |
| 2023-07-31 | 4.300 | 4.300 | 3.560 | 3.680 | 3.680 | 20,704 |
| 2023-07-28 | 3.720 | 4.080 | 3.720 | 3.920 | 3.920 | 11,326 |
| 2023-07-27 | 3.700 | 3.900 | 3.620 | 3.640 | 3.640 | 42,682 |
| 2023-07-26 | 3.580 | 3.800 | 3.580 | 3.700 | 3.700 | 33,481 |
| 2023-07-25 | 3.680 | 3.760 | 3.440 | 3.700 | 3.700 | 99,336 |
| 2023-07-24 | 3.980 | 3.980 | 3.700 | 3.700 | 3.700 | 37,780 |
| 2023-07-21 | 3.900 | 3.980 | 3.860 | 3.980 | 3.980 | 6,295 |
| 2023-07-20 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 2,162 |
| 2023-07-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-07-18 | 4.360 | 4.360 | 3.900 | 3.900 | 3.900 | 12,622 |
| 2023-07-17 | 4.460 | 4.460 | 3.840 | 3.840 | 3.840 | 19,410 |
| 2023-07-14 | 4.100 | 4.140 | 4.060 | 4.060 | 4.060 | 15,904 |
| 2023-07-13 | 4.020 | 4.060 | 3.820 | 4.040 | 4.040 | 3,637 |
| 2023-07-12 | 4.140 | 4.140 | 3.960 | 4.040 | 4.040 | 9,078 |
| 2023-07-11 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2,615 |
| 2023-07-10 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 1,529 |
| 2023-07-07 | 4.000 | 4.140 | 4.000 | 4.020 | 4.020 | 13,440 |
| 2023-07-06 | 4.380 | 4.380 | 4.000 | 4.140 | 4.140 | 13,654 |
| 2023-07-05 | 4.060 | 4.280 | 4.040 | 4.280 | 4.280 | 2,510 |
| 2023-07-04 | 4.400 | 4.400 | 4.040 | 4.160 | 4.160 | 33,176 |
| 2023-07-03 | 4.720 | 4.720 | 4.140 | 4.400 | 4.400 | 4,587 |
| 2023-06-30 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-06-29 | 4.320 | 4.320 | 4.300 | 4.300 | 4.300 | 7,472 |
| 2023-06-28 | 4.440 | 4.440 | 4.200 | 4.300 | 4.300 | 8,452 |
| 2023-06-27 | 4.200 | 4.320 | 4.200 | 4.300 | 4.300 | 18,941 |
| 2023-06-26 | 4.240 | 4.660 | 4.120 | 4.180 | 4.180 | 7,762 |
| 2023-06-22 | 4.780 | 4.800 | 4.080 | 4.080 | 4.080 | 23,315 |
| 2023-06-21 | 4.700 | 4.700 | 4.300 | 4.660 | 4.660 | 9,344 |
| 2023-06-20 | 4.100 | 4.800 | 4.100 | 4.580 | 4.580 | 31,710 |
| 2023-06-19 | 4.860 | 4.860 | 4.060 | 4.100 | 4.100 | 31,030 |
| 2023-06-16 | 4.040 | 5.000 | 4.000 | 4.680 | 4.680 | 91,112 |
| 2023-06-15 | 3.280 | 4.480 | 3.280 | 4.300 | 4.300 | 62,796 |
| 2023-06-14 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 274 |
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.