BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 2.240 | 2.760 | 2.000 | 2.110 | 2.110 | 376,022 |
| 2023-03-13 | 2.550 | 2.550 | 2.160 | 2.260 | 2.260 | 76,216 |
| 2023-03-10 | 2.700 | 2.810 | 2.160 | 2.520 | 2.520 | 394,069 |
| 2023-03-09 | 2.600 | 2.990 | 2.600 | 2.710 | 2.710 | 29,933 |
| 2023-03-08 | 2.820 | 2.900 | 2.460 | 2.540 | 2.540 | 50,224 |
| 2023-03-07 | 2.370 | 3.090 | 2.360 | 2.710 | 2.710 | 180,918 |
| 2023-03-06 | 2.920 | 2.920 | 2.150 | 2.370 | 2.370 | 197,948 |
| 2023-03-03 | 2.710 | 2.710 | 2.310 | 2.600 | 2.600 | 183,553 |
| 2023-03-02 | 3.250 | 3.250 | 2.510 | 2.770 | 2.770 | 168,374 |
| 2023-03-01 | 3.300 | 3.300 | 2.930 | 3.250 | 3.250 | 19,765 |
| 2023-02-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-02-27 | 3.700 | 3.720 | 3.540 | 3.600 | 3.600 | 16,290 |
| 2023-02-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-02-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-02-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-02-21 | 3.900 | 4.100 | 3.800 | 3.850 | 3.850 | 41,002 |
| 2023-02-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-02-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-02-16 | 4.300 | 4.770 | 3.600 | 4.000 | 4.000 | 56,533 |
| 2023-02-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 38 |
| 2023-02-14 | 4.230 | 4.370 | 4.230 | 4.280 | 4.280 | 18,216 |
| 2023-02-13 | 4.330 | 4.400 | 4.070 | 4.230 | 4.230 | 35,731 |
| 2023-02-10 | 4.700 | 4.900 | 4.190 | 4.470 | 4.470 | 44,349 |
| 2023-02-09 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-02-08 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 5,295 |
| 2023-02-07 | 5.080 | 5.080 | 4.700 | 5.000 | 5.000 | 28,122 |
| 2023-02-06 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2023-02-03 | 5.000 | 5.000 | 4.700 | 4.890 | 4.890 | 19,300 |
| 2023-02-02 | 5.320 | 5.320 | 4.710 | 4.800 | 4.800 | 4,111 |
| 2023-02-01 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 100 |
| 2023-01-31 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2023-01-30 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2023-01-27 | 5.000 | 5.220 | 4.860 | 5.220 | 5.220 | 3,750 |
| 2023-01-26 | 5.000 | 5.260 | 4.970 | 4.970 | 4.970 | 104,952 |
| 2023-01-25 | 5.380 | 5.380 | 4.850 | 4.850 | 4.850 | 748 |
| 2023-01-24 | 4.960 | 4.960 | 4.700 | 4.920 | 4.920 | 8,220 |
| 2023-01-23 | 4.960 | 4.960 | 4.910 | 4.910 | 4.910 | 3,623 |
| 2023-01-20 | 4.800 | 4.940 | 4.800 | 4.930 | 4.930 | 13,860 |
| 2023-01-19 | 5.200 | 5.200 | 4.950 | 4.960 | 4.960 | 3,242 |
| 2023-01-18 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2023-01-17 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 0 |
| 2023-01-16 | 5.260 | 5.260 | 5.020 | 5.240 | 5.240 | 7,734 |
| 2023-01-13 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2023-01-12 | 5.840 | 5.900 | 5.200 | 5.620 | 5.620 | 5,648 |
| 2023-01-11 | 5.300 | 5.400 | 5.300 | 5.320 | 5.320 | 4,699 |
| 2023-01-10 | 5.700 | 5.720 | 5.420 | 5.420 | 5.420 | 10,665 |
| 2023-01-09 | 5.720 | 5.720 | 5.380 | 5.560 | 5.560 | 4,372 |
| 2023-01-05 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2023-01-04 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 17 |
| 2023-01-03 | 5.460 | 5.700 | 5.300 | 5.580 | 5.580 | 12,481 |
| 2023-01-02 | 5.960 | 5.980 | 5.460 | 5.460 | 5.460 | 7,704 |
| 2022-12-30 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-12-29 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-12-28 | 5.600 | 5.620 | 5.460 | 5.460 | 5.460 | 11,202 |
| 2022-12-27 | 5.980 | 6.000 | 5.500 | 5.500 | 5.500 | 2,157 |
| 2022-12-23 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2022-12-22 | 5.980 | 5.980 | 5.760 | 5.760 | 5.760 | 3,106 |
| 2022-12-21 | 5.800 | 6.020 | 5.740 | 5.840 | 5.840 | 4,500 |
| 2022-12-20 | 6.020 | 6.020 | 5.900 | 5.900 | 5.900 | 30 |
| 2022-12-19 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
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.