BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.190 | 3.210 | 2.970 | 3.210 | 3.210 | 89,480 |
| 2025-10-29 | 3.240 | 3.330 | 3.160 | 3.230 | 3.230 | 59,697 |
| 2025-10-28 | 3.250 | 3.250 | 3.000 | 3.230 | 3.230 | 86,026 |
| 2025-10-27 | 3.170 | 3.220 | 3.050 | 3.210 | 3.210 | 30,475 |
| 2025-10-24 | 3.300 | 3.300 | 3.000 | 3.260 | 3.260 | 54,915 |
| 2025-10-23 | 3.200 | 3.530 | 3.110 | 3.320 | 3.320 | 11,794 |
| 2025-10-22 | 3.370 | 3.410 | 3.300 | 3.360 | 3.360 | 20,000 |
| 2025-10-21 | 3.230 | 3.370 | 3.220 | 3.370 | 3.370 | 22,454 |
| 2025-10-20 | 3.320 | 3.330 | 3.250 | 3.250 | 3.250 | 70,808 |
| 2025-10-17 | 3.350 | 3.560 | 3.250 | 3.470 | 3.470 | 44,311 |
| 2025-10-16 | 3.440 | 3.650 | 3.430 | 3.430 | 3.430 | 25,999 |
| 2025-10-15 | 3.490 | 3.680 | 3.270 | 3.550 | 3.550 | 45,158 |
| 2025-10-14 | 3.580 | 3.660 | 3.580 | 3.660 | 3.660 | 16,038 |
| 2025-10-13 | 3.550 | 3.800 | 3.510 | 3.700 | 3.700 | 5,188 |
| 2025-10-10 | 3.780 | 3.830 | 3.720 | 3.830 | 3.830 | 25,711 |
| 2025-10-09 | 3.800 | 3.840 | 3.780 | 3.840 | 3.840 | 4,285 |
| 2025-10-08 | 3.830 | 3.870 | 3.730 | 3.850 | 3.850 | 6,525 |
| 2025-10-07 | 3.790 | 3.980 | 3.790 | 3.960 | 3.960 | 12,000 |
| 2025-10-06 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 600 |
| 2025-10-03 | 3.790 | 3.850 | 3.790 | 3.790 | 3.790 | 7,343 |
| 2025-10-02 | 3.810 | 3.890 | 3.790 | 3.850 | 3.850 | 9,482 |
| 2025-10-01 | 3.950 | 3.980 | 3.860 | 3.970 | 3.970 | 10,118 |
| 2025-09-30 | 3.910 | 3.970 | 3.790 | 3.970 | 3.970 | 8,014 |
| 2025-09-29 | 3.980 | 3.980 | 3.790 | 3.800 | 3.800 | 3,218 |
| 2025-09-26 | 3.990 | 3.990 | 3.980 | 3.980 | 3.980 | 1,075 |
| 2025-09-25 | 4.300 | 4.300 | 3.990 | 3.990 | 3.990 | 2,787 |
| 2025-09-24 | 3.750 | 3.830 | 3.750 | 3.830 | 3.830 | 5,914 |
| 2025-09-23 | 3.980 | 3.980 | 3.710 | 3.750 | 3.750 | 11,002 |
| 2025-09-22 | 3.990 | 4.180 | 3.740 | 3.940 | 3.940 | 13,884 |
| 2025-09-19 | 3.850 | 3.990 | 3.850 | 3.990 | 3.990 | 2,036 |
| 2025-09-18 | 4.300 | 4.300 | 3.890 | 3.980 | 3.980 | 43,757 |
| 2025-09-17 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 2,515 |
| 2025-09-16 | 3.700 | 4.090 | 3.690 | 3.840 | 3.840 | 25,897 |
| 2025-09-15 | 4.300 | 4.300 | 4.070 | 4.120 | 4.120 | 11,580 |
| 2025-09-12 | 3.910 | 3.990 | 3.910 | 3.990 | 3.990 | 2,633 |
| 2025-09-11 | 4.490 | 4.490 | 3.850 | 3.910 | 3.910 | 52,790 |
| 2025-09-10 | 4.440 | 4.440 | 3.830 | 3.940 | 3.940 | 4,086 |
| 2025-09-09 | 4.040 | 4.040 | 3.890 | 3.900 | 3.900 | 13,782 |
| 2025-09-08 | 3.470 | 4.200 | 3.250 | 3.890 | 3.890 | 29,889 |
| 2025-09-05 | 3.960 | 3.960 | 3.600 | 3.940 | 3.940 | 10,743 |
| 2025-09-04 | 3.960 | 3.960 | 3.600 | 3.850 | 3.850 | 5,226 |
| 2025-09-03 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 4,346 |
| 2025-09-02 | 3.890 | 3.900 | 3.890 | 3.890 | 3.890 | 2,928 |
| 2025-09-01 | 3.760 | 4.100 | 3.470 | 3.850 | 3.850 | 3,792 |
| 2025-08-29 | 3.920 | 3.920 | 3.910 | 3.920 | 3.920 | 10,971 |
| 2025-08-28 | 4.000 | 4.000 | 3.930 | 3.930 | 3.930 | 626 |
| 2025-08-27 | 3.950 | 3.950 | 3.750 | 3.930 | 3.930 | 9,052 |
| 2025-08-26 | 3.970 | 3.970 | 3.840 | 3.970 | 3.970 | 1,700 |
| 2025-08-25 | 4.010 | 4.010 | 3.840 | 3.990 | 3.990 | 6,115 |
| 2025-08-22 | 3.800 | 4.490 | 3.550 | 3.990 | 3.990 | 28,294 |
| 2025-08-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 855 |
| 2025-08-20 | 3.660 | 3.800 | 3.470 | 3.770 | 3.770 | 15,575 |
| 2025-08-19 | 3.710 | 3.850 | 3.300 | 3.650 | 3.650 | 9,995 |
| 2025-08-18 | 3.900 | 3.900 | 3.430 | 3.610 | 3.610 | 69,314 |
| 2025-08-15 | 3.940 | 3.940 | 3.710 | 3.710 | 3.710 | 16,606 |
| 2025-08-14 | 3.820 | 3.880 | 3.520 | 3.830 | 3.830 | 61,816 |
| 2025-08-13 | 3.970 | 3.970 | 3.810 | 3.950 | 3.950 | 8,225 |
| 2025-08-12 | 4.200 | 4.200 | 3.910 | 3.990 | 3.990 | 12,888 |
| 2025-08-11 | 3.990 | 4.100 | 3.940 | 4.000 | 4.000 | 43,572 |
| 2025-08-08 | 3.890 | 4.100 | 3.890 | 3.900 | 3.900 | 22,651 |
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.