BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 5.940 | 6.120 | 5.900 | 6.120 | 6.120 | 2,413 |
| 2022-09-22 | 6.680 | 6.700 | 5.940 | 6.160 | 6.160 | 18,079 |
| 2022-09-21 | 5.980 | 6.680 | 5.980 | 6.680 | 6.680 | 4,752 |
| 2022-09-20 | 6.680 | 6.680 | 6.520 | 6.640 | 6.640 | 4,525 |
| 2022-09-19 | 6.380 | 6.800 | 6.380 | 6.800 | 6.800 | 8,098 |
| 2022-09-16 | 5.900 | 6.300 | 5.880 | 6.300 | 6.300 | 12,374 |
| 2022-09-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-13 | 5.920 | 6.000 | 5.920 | 6.000 | 6.000 | 408 |
| 2022-09-12 | 5.860 | 6.380 | 5.860 | 5.980 | 5.980 | 8,347 |
| 2022-09-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 80 |
| 2022-09-08 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 893 |
| 2022-09-07 | 5.920 | 6.240 | 5.920 | 6.240 | 6.240 | 328 |
| 2022-09-06 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 200 |
| 2022-09-05 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,520 |
| 2022-09-02 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 25 |
| 2022-09-01 | 5.920 | 5.920 | 5.900 | 5.920 | 5.920 | 1,543 |
| 2022-08-31 | 5.900 | 6.420 | 5.860 | 6.280 | 6.280 | 7,442 |
| 2022-08-30 | 6.020 | 6.060 | 5.940 | 6.060 | 6.060 | 2,403 |
| 2022-08-29 | 6.300 | 6.300 | 5.860 | 6.020 | 6.020 | 4,345 |
| 2022-08-26 | 6.460 | 6.540 | 6.300 | 6.300 | 6.300 | 4,575 |
| 2022-08-25 | 6.400 | 6.840 | 6.380 | 6.720 | 6.720 | 6,577 |
| 2022-08-24 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 563 |
| 2022-08-23 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2022-08-22 | 6.680 | 6.980 | 6.500 | 6.680 | 6.680 | 22,619 |
| 2022-08-19 | 6.760 | 6.760 | 6.480 | 6.680 | 6.680 | 13,850 |
| 2022-08-18 | 6.720 | 6.800 | 6.620 | 6.760 | 6.760 | 16,594 |
| 2022-08-17 | 6.480 | 6.880 | 6.480 | 6.880 | 6.880 | 6,997 |
| 2022-08-16 | 6.780 | 6.960 | 6.440 | 6.680 | 6.680 | 12,727 |
| 2022-08-15 | 6.720 | 6.800 | 6.700 | 6.800 | 6.800 | 7,436 |
| 2022-08-12 | 6.900 | 6.920 | 6.640 | 6.640 | 6.640 | 8,999 |
| 2022-08-11 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 250 |
| 2022-08-10 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 1,476 |
| 2022-08-09 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 156 |
| 2022-08-08 | 6.880 | 6.880 | 6.580 | 6.580 | 6.580 | 211 |
| 2022-08-05 | 6.740 | 6.860 | 6.740 | 6.860 | 6.860 | 2,879 |
| 2022-08-04 | 6.920 | 6.920 | 6.280 | 6.760 | 6.760 | 4,583 |
| 2022-08-03 | 6.360 | 6.960 | 6.100 | 6.880 | 6.880 | 11,891 |
| 2022-08-02 | 6.460 | 6.500 | 6.460 | 6.500 | 6.500 | 6,205 |
| 2022-08-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 |
| 2022-07-29 | 6.240 | 6.300 | 6.240 | 6.300 | 6.300 | 5,353 |
| 2022-07-28 | 6.440 | 6.440 | 6.000 | 6.200 | 6.200 | 5,321 |
| 2022-07-27 | 6.200 | 6.440 | 6.200 | 6.440 | 6.440 | 298 |
| 2022-07-26 | 6.280 | 6.280 | 6.040 | 6.040 | 6.040 | 8,906 |
| 2022-07-25 | 6.260 | 6.260 | 6.120 | 6.120 | 6.120 | 6,903 |
| 2022-07-22 | 6.020 | 6.240 | 6.020 | 6.240 | 6.240 | 7,200 |
| 2022-07-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 515 |
| 2022-07-20 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 6,477 |
| 2022-07-19 | 6.020 | 6.020 | 6.000 | 6.000 | 6.000 | 4,681 |
| 2022-07-18 | 6.000 | 6.000 | 5.820 | 6.000 | 6.000 | 6,709 |
| 2022-07-15 | 6.100 | 6.320 | 6.000 | 6.000 | 6.000 | 13,811 |
| 2022-07-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,050 |
| 2022-07-13 | 6.220 | 6.500 | 6.220 | 6.500 | 6.500 | 1,697 |
| 2022-07-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 492 |
| 2022-07-11 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 299 |
| 2022-07-08 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2022-07-07 | 6.820 | 6.860 | 6.820 | 6.860 | 6.860 | 650 |
| 2022-07-06 | 6.860 | 6.880 | 6.860 | 6.880 | 6.880 | 700 |
| 2022-07-05 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2022-07-04 | 6.900 | 6.940 | 6.440 | 6.680 | 6.680 | 5,920 |
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.