BibbInstruments AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.618	0.710	0.618	0.660	0.660	179,827
2026-07-23	0.698	0.724	0.602	0.660	0.660	985,751
2026-07-22	0.540	0.694	0.540	0.684	0.684	547,150
2026-07-21	0.540	0.618	0.540	0.598	0.598	61,826
2026-07-20	0.534	0.588	0.534	0.588	0.588	10,903
2026-07-17	0.616	0.620	0.550	0.580	0.580	159,058
2026-07-16	0.560	0.626	0.560	0.610	0.610	171,507
2026-07-15	0.574	0.628	0.574	0.612	0.612	67,313
2026-07-14	0.576	0.644	0.528	0.612	0.612	603,693
2026-07-13	0.496	0.580	0.496	0.576	0.576	2,026,742
2026-07-10	0.520	0.530	0.483	0.499	0.499	257,216
2026-07-09	0.512	0.570	0.495	0.495	0.495	1,753,382
2026-07-08	0.518	0.518	0.484	0.508	0.508	62,718
2026-07-07	0.500	0.520	0.492	0.518	0.518	69,758
2026-07-06	0.512	0.520	0.510	0.510	0.510	44,411
2026-07-03	0.518	0.518	0.471	0.510	0.510	177,711
2026-07-02	0.502	0.526	0.497	0.512	0.512	193,374
2026-07-01	0.502	0.550	0.487	0.514	0.514	107,118
2026-06-30	0.506	0.554	0.500	0.536	0.536	136,876
2026-06-29	0.520	0.558	0.500	0.542	0.542	259,493
2026-06-26	0.520	0.538	0.470	0.520	0.520	346,011
2026-06-25	0.524	0.530	0.499	0.499	0.499	72,484
2026-06-24	0.510	0.548	0.510	0.526	0.526	159,902
2026-06-23	0.532	0.558	0.500	0.528	0.528	785,252
2026-06-22	0.542	0.558	0.530	0.550	0.550	203,201
2026-06-18	0.542	0.556	0.542	0.556	0.556	126,695
2026-06-17	0.590	0.610	0.546	0.580	0.580	159,732
2026-06-16	0.576	0.586	0.532	0.580	0.580	303,436
2026-06-15	0.530	0.604	0.530	0.560	0.560	411,631
2026-06-12	0.558	0.558	0.526	0.530	0.530	24,646
2026-06-11	0.560	0.560	0.522	0.524	0.524	31,418
2026-06-10	0.580	0.580	0.522	0.522	0.522	179,993
2026-06-09	0.514	0.570	0.514	0.564	0.564	23,197
2026-06-08	0.536	0.536	0.536	0.536	0.536	3,496
2026-06-05	0.578	0.578	0.550	0.578	0.578	67,176
2026-06-04	0.578	0.578	0.544	0.558	0.558	175,682
2026-06-03	0.528	0.578	0.528	0.554	0.554	131,480
2026-06-02	0.628	0.628	0.546	0.558	0.558	615,818
2026-06-01	0.550	0.560	0.526	0.560	0.560	549,196
2026-05-29	0.500	0.500	0.472	0.479	0.479	276,066
2026-05-28	0.497	0.504	0.478	0.490	0.490	66,143
2026-05-27	0.500	0.530	0.477	0.497	0.497	81,413
2026-05-26	0.520	0.650	0.453	0.482	0.482	727,666
2026-05-25	0.484	0.520	0.444	0.500	0.500	1,622,267
2026-05-22	0.499	0.564	0.435	0.484	0.484	1,119,532
2026-05-21	0.499	0.499	0.499	0.499	0.499	10,000
2026-05-20	0.530	0.550	0.516	0.516	0.516	798,644
2026-05-19	0.536	0.576	0.471	0.550	0.550	788,232
2026-05-18	0.500	0.584	0.500	0.536	0.536	3,326,089
2026-05-15	0.432	0.600	0.432	0.499	0.499	3,880,037
2026-05-13	0.420	0.489	0.418	0.422	0.422	1,609,697
2026-05-12	0.423	0.423	0.401	0.420	0.420	1,689,312
2026-05-11	0.416	0.435	0.400	0.404	0.404	1,574,971
2026-05-08	0.405	0.408	0.391	0.408	0.408	639,217
2026-05-07	0.412	0.412	0.373	0.400	0.400	4,321,063
2026-05-06	0.409	0.489	0.409	0.441	0.441	65,391
2026-05-05	0.450	0.490	0.390	0.480	0.480	151,511
2026-05-04	0.473	0.500	0.421	0.456	0.456	83,900
2026-04-30	0.499	0.560	0.420	0.473	0.473	167,933
2026-04-29	0.451	0.451	0.420	0.420	0.420	47,658

← NewerPage 2 of 3 · 126 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.