BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.190 | 3.780 | 3.190 | 3.350 | 3.350 | 49,167 |
| 2026-01-29 | 3.290 | 3.450 | 3.200 | 3.250 | 3.250 | 35,494 |
| 2026-01-28 | 3.380 | 3.570 | 3.210 | 3.290 | 3.290 | 20,194 |
| 2026-01-27 | 3.500 | 3.570 | 3.250 | 3.250 | 3.250 | 157,183 |
| 2026-01-26 | 3.800 | 3.850 | 3.290 | 3.580 | 3.580 | 246,286 |
| 2026-01-23 | 3.800 | 3.870 | 3.570 | 3.740 | 3.740 | 126,481 |
| 2026-01-22 | 3.670 | 3.800 | 3.550 | 3.550 | 3.550 | 9,906 |
| 2026-01-21 | 3.660 | 3.690 | 3.440 | 3.560 | 3.560 | 23,642 |
| 2026-01-20 | 3.800 | 3.800 | 3.440 | 3.570 | 3.570 | 19,960 |
| 2026-01-19 | 3.560 | 3.560 | 3.420 | 3.420 | 3.420 | 8,741 |
| 2026-01-16 | 3.740 | 3.740 | 3.440 | 3.510 | 3.510 | 13,967 |
| 2026-01-15 | 3.490 | 3.670 | 3.010 | 3.470 | 3.470 | 105,052 |
| 2026-01-14 | 3.800 | 3.850 | 3.590 | 3.590 | 3.590 | 7,556 |
| 2026-01-13 | 3.710 | 3.750 | 3.490 | 3.620 | 3.620 | 36,329 |
| 2026-01-12 | 3.640 | 3.950 | 3.620 | 3.670 | 3.670 | 39,960 |
| 2026-01-09 | 3.840 | 3.920 | 3.500 | 3.600 | 3.600 | 41,638 |
| 2026-01-08 | 3.990 | 3.990 | 3.500 | 3.560 | 3.560 | 72,654 |
| 2026-01-07 | 3.790 | 3.950 | 3.650 | 3.720 | 3.720 | 102,672 |
| 2026-01-05 | 3.890 | 3.890 | 3.670 | 3.680 | 3.680 | 3,930 |
| 2026-01-02 | 3.660 | 3.780 | 3.540 | 3.640 | 3.640 | 18,450 |
| 2025-12-30 | 3.490 | 3.750 | 3.340 | 3.490 | 3.490 | 184,356 |
| 2025-12-29 | 3.120 | 3.680 | 3.120 | 3.530 | 3.530 | 74,474 |
| 2025-12-23 | 3.650 | 3.650 | 3.080 | 3.210 | 3.210 | 50,484 |
| 2025-12-22 | 3.190 | 3.200 | 3.080 | 3.150 | 3.150 | 44,908 |
| 2025-12-19 | 3.400 | 3.540 | 2.990 | 3.070 | 3.070 | 184,827 |
| 2025-12-18 | 2.590 | 3.490 | 2.590 | 3.260 | 3.260 | 70,771 |
| 2025-12-17 | 2.550 | 2.640 | 2.240 | 2.590 | 2.590 | 63,927 |
| 2025-12-16 | 2.580 | 2.640 | 2.500 | 2.640 | 2.640 | 2,855 |
| 2025-12-15 | 2.220 | 2.700 | 2.220 | 2.690 | 2.690 | 8,082 |
| 2025-12-12 | 2.660 | 2.660 | 2.600 | 2.650 | 2.650 | 2,550 |
| 2025-12-11 | 2.510 | 2.650 | 2.510 | 2.650 | 2.650 | 5,925 |
| 2025-12-10 | 2.630 | 2.660 | 2.500 | 2.600 | 2.600 | 11,798 |
| 2025-12-09 | 2.670 | 2.670 | 2.520 | 2.580 | 2.580 | 4,097 |
| 2025-12-08 | 2.700 | 2.700 | 2.570 | 2.570 | 2.570 | 25,483 |
| 2025-12-05 | 2.690 | 2.690 | 2.630 | 2.680 | 2.680 | 31,571 |
| 2025-12-04 | 2.600 | 2.600 | 2.570 | 2.600 | 2.600 | 18,803 |
| 2025-12-03 | 2.620 | 2.680 | 2.450 | 2.600 | 2.600 | 176,246 |
| 2025-12-02 | 2.790 | 2.800 | 2.670 | 2.670 | 2.670 | 15,351 |
| 2025-12-01 | 2.700 | 2.820 | 2.700 | 2.800 | 2.800 | 20,739 |
| 2025-11-28 | 2.750 | 2.820 | 2.670 | 2.820 | 2.820 | 31,383 |
| 2025-11-27 | 2.810 | 2.820 | 2.800 | 2.800 | 2.800 | 11,537 |
| 2025-11-26 | 2.800 | 2.810 | 2.750 | 2.810 | 2.810 | 15,082 |
| 2025-11-25 | 2.850 | 2.900 | 2.800 | 2.810 | 2.810 | 28,293 |
| 2025-11-24 | 2.900 | 2.900 | 2.660 | 2.840 | 2.840 | 27,364 |
| 2025-11-21 | 3.000 | 3.000 | 2.850 | 2.900 | 2.900 | 11,356 |
| 2025-11-20 | 2.970 | 3.030 | 2.920 | 2.920 | 2.920 | 18,553 |
| 2025-11-19 | 3.000 | 3.130 | 2.940 | 2.990 | 2.990 | 44,694 |
| 2025-11-18 | 3.040 | 3.040 | 2.950 | 2.950 | 2.950 | 54,555 |
| 2025-11-17 | 3.060 | 3.110 | 2.950 | 2.970 | 2.970 | 12,583 |
| 2025-11-14 | 3.110 | 3.130 | 2.910 | 3.000 | 3.000 | 68,119 |
| 2025-11-13 | 3.080 | 3.160 | 3.080 | 3.120 | 3.120 | 9,956 |
| 2025-11-12 | 3.180 | 3.200 | 3.160 | 3.160 | 3.160 | 34,000 |
| 2025-11-11 | 3.160 | 3.160 | 3.080 | 3.100 | 3.100 | 22,897 |
| 2025-11-10 | 3.180 | 3.230 | 3.100 | 3.120 | 3.120 | 60,416 |
| 2025-11-07 | 3.190 | 3.190 | 3.100 | 3.100 | 3.100 | 9,967 |
| 2025-11-06 | 3.160 | 3.190 | 3.140 | 3.190 | 3.190 | 10,925 |
| 2025-11-05 | 3.410 | 3.430 | 3.140 | 3.210 | 3.210 | 21,091 |
| 2025-11-04 | 3.350 | 3.390 | 3.240 | 3.330 | 3.330 | 24,775 |
| 2025-11-03 | 3.190 | 3.900 | 3.160 | 3.340 | 3.340 | 132,879 |
| 2025-10-31 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,058 |
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.