BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.960 | 4.140 | 3.900 | 4.140 | 4.140 | 10,945 |
| 2025-08-06 | 3.900 | 3.900 | 3.630 | 3.880 | 3.880 | 12,535 |
| 2025-08-05 | 3.970 | 3.980 | 3.850 | 3.980 | 3.980 | 2,456 |
| 2025-08-04 | 4.070 | 4.070 | 3.880 | 3.970 | 3.970 | 8,962 |
| 2025-08-01 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 4,279 |
| 2025-07-31 | 4.230 | 4.230 | 3.970 | 4.000 | 4.000 | 24,536 |
| 2025-07-30 | 4.160 | 4.160 | 4.000 | 4.070 | 4.070 | 86,754 |
| 2025-07-29 | 4.120 | 4.340 | 4.000 | 4.250 | 4.250 | 19,577 |
| 2025-07-28 | 4.280 | 4.280 | 4.070 | 4.140 | 4.140 | 23,410 |
| 2025-07-25 | 4.010 | 4.390 | 4.010 | 4.280 | 4.280 | 8,669 |
| 2025-07-24 | 4.140 | 4.190 | 4.000 | 4.080 | 4.080 | 19,202 |
| 2025-07-23 | 4.130 | 4.130 | 3.950 | 4.050 | 4.050 | 256 |
| 2025-07-22 | 3.920 | 4.000 | 3.900 | 3.900 | 3.900 | 8,100 |
| 2025-07-21 | 4.060 | 4.250 | 3.890 | 3.910 | 3.910 | 12,901 |
| 2025-07-18 | 4.010 | 4.010 | 4.000 | 4.010 | 4.010 | 5,795 |
| 2025-07-17 | 3.990 | 4.100 | 3.930 | 4.080 | 4.080 | 13,609 |
| 2025-07-16 | 4.110 | 4.110 | 3.990 | 4.100 | 4.100 | 1,335 |
| 2025-07-15 | 4.470 | 4.750 | 4.000 | 4.070 | 4.070 | 36,805 |
| 2025-07-14 | 4.250 | 4.250 | 3.870 | 4.240 | 4.240 | 38,463 |
| 2025-07-11 | 4.040 | 4.040 | 3.900 | 3.930 | 3.930 | 11,544 |
| 2025-07-10 | 4.090 | 4.100 | 3.930 | 4.090 | 4.090 | 9,421 |
| 2025-07-09 | 4.200 | 4.200 | 3.830 | 4.100 | 4.100 | 68,756 |
| 2025-07-08 | 3.700 | 4.000 | 3.700 | 3.830 | 3.830 | 30,995 |
| 2025-07-07 | 3.880 | 3.980 | 3.880 | 3.890 | 3.890 | 7,227 |
| 2025-07-04 | 3.900 | 3.900 | 3.830 | 3.880 | 3.880 | 4,182 |
| 2025-07-03 | 3.980 | 3.980 | 3.900 | 3.950 | 3.950 | 11,627 |
| 2025-07-02 | 3.930 | 3.930 | 3.900 | 3.900 | 3.900 | 178 |
| 2025-07-01 | 3.940 | 3.990 | 3.800 | 3.940 | 3.940 | 9,070 |
| 2025-06-30 | 3.960 | 4.000 | 3.670 | 4.000 | 4.000 | 13,946 |
| 2025-06-27 | 3.630 | 3.980 | 3.620 | 3.980 | 3.980 | 41,045 |
| 2025-06-26 | 3.900 | 3.900 | 3.610 | 3.700 | 3.700 | 16,677 |
| 2025-06-25 | 3.670 | 3.770 | 3.610 | 3.700 | 3.700 | 30,865 |
| 2025-06-24 | 3.520 | 3.690 | 3.510 | 3.520 | 3.520 | 55,033 |
| 2025-06-23 | 3.310 | 3.600 | 3.310 | 3.470 | 3.470 | 19,746 |
| 2025-06-19 | 3.200 | 3.810 | 3.200 | 3.300 | 3.300 | 36,472 |
| 2025-06-18 | 3.000 | 3.260 | 3.000 | 3.200 | 3.200 | 33,127 |
| 2025-06-17 | 3.240 | 3.240 | 3.020 | 3.100 | 3.100 | 48,581 |
| 2025-06-16 | 3.020 | 3.250 | 3.010 | 3.160 | 3.160 | 14,193 |
| 2025-06-13 | 3.140 | 3.250 | 2.970 | 3.100 | 3.100 | 25,261 |
| 2025-06-12 | 3.140 | 3.150 | 3.050 | 3.150 | 3.150 | 22,664 |
| 2025-06-11 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,592 |
| 2025-06-10 | 3.100 | 3.170 | 2.950 | 3.140 | 3.140 | 53,357 |
| 2025-06-09 | 3.090 | 3.260 | 2.950 | 3.100 | 3.100 | 24,872 |
| 2025-06-05 | 3.090 | 3.090 | 2.930 | 3.050 | 3.050 | 1,187 |
| 2025-06-04 | 3.140 | 3.140 | 2.850 | 2.970 | 2.970 | 46,596 |
| 2025-06-03 | 3.080 | 3.150 | 3.000 | 3.130 | 3.130 | 40,362 |
| 2025-06-02 | 3.150 | 3.150 | 2.920 | 3.020 | 3.020 | 19,133 |
| 2025-05-30 | 3.030 | 3.040 | 2.910 | 2.960 | 2.960 | 20,555 |
| 2025-05-28 | 3.000 | 3.140 | 2.880 | 3.030 | 3.030 | 26,933 |
| 2025-05-27 | 3.090 | 3.210 | 2.990 | 3.030 | 3.030 | 48,932 |
| 2025-05-26 | 3.050 | 3.160 | 2.920 | 3.090 | 3.090 | 55,784 |
| 2025-05-23 | 3.080 | 3.130 | 2.810 | 3.060 | 3.060 | 58,533 |
| 2025-05-22 | 3.220 | 3.220 | 2.810 | 2.990 | 2.990 | 38,408 |
| 2025-05-21 | 3.240 | 3.240 | 2.860 | 3.030 | 3.030 | 48,328 |
| 2025-05-20 | 3.320 | 3.320 | 2.800 | 3.000 | 3.000 | 55,555 |
| 2025-05-19 | 3.230 | 3.250 | 2.800 | 3.250 | 3.250 | 30,497 |
| 2025-05-16 | 2.810 | 3.070 | 2.810 | 2.970 | 2.970 | 52,380 |
| 2025-05-15 | 2.890 | 3.130 | 2.810 | 3.130 | 3.130 | 145,778 |
| 2025-05-14 | 2.810 | 3.230 | 2.810 | 2.900 | 2.900 | 56,845 |
| 2025-05-13 | 3.200 | 3.340 | 2.810 | 2.990 | 2.990 | 88,500 |
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.