BibbInstruments AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	3.350	3.600	3.340	3.370	3.370	11,922
2025-05-09	3.360	3.360	3.280	3.340	3.340	18,666
2025-05-08	3.930	3.930	3.300	3.300	3.300	40,962
2025-05-07	3.500	3.500	3.400	3.450	3.450	15,452
2025-05-06	3.450	3.470	3.330	3.420	3.420	10,452
2025-05-05	3.280	3.490	3.280	3.400	3.400	91,558
2025-05-02	3.190	3.400	2.890	3.240	3.240	109,899
2025-04-30	3.130	3.200	2.820	3.190	3.190	16,551
2025-04-29	3.110	3.180	3.020	3.140	3.140	110,362
2025-04-28	3.120	3.310	3.030	3.110	3.110	81,932
2025-04-25	2.950	3.680	2.830	3.080	3.080	163,658
2025-04-24	2.900	2.950	2.900	2.950	2.950	58,637
2025-04-23	2.890	3.000	2.890	2.990	2.990	13,954
2025-04-22	3.000	3.000	2.740	2.840	2.840	7,915
2025-04-17	3.000	3.000	2.800	2.900	2.900	19,741
2025-04-16	2.740	2.940	2.730	2.770	2.770	19,014
2025-04-15	2.690	2.890	2.610	2.740	2.740	25,332
2025-04-14	2.710	2.800	2.710	2.720	2.720	28,254
2025-04-11	2.600	2.720	2.600	2.700	2.700	1,221
2025-04-10	2.690	2.740	2.640	2.700	2.700	24,498
2025-04-09	2.730	2.730	2.500	2.610	2.610	14,071
2025-04-08	2.700	2.730	2.690	2.690	2.690	8,137
2025-04-07	2.650	2.650	2.650	2.650	2.650	100
2025-04-04	2.610	2.610	2.610	2.610	2.610	50
2025-04-03	2.650	2.660	2.530	2.650	2.650	1,938
2025-04-02	2.740	2.740	2.510	2.660	2.660	30,832
2025-04-01	2.720	2.780	2.660	2.740	2.740	30,838
2025-03-31	2.690	2.690	2.440	2.610	2.610	18,294
2025-03-28	2.690	2.690	2.560	2.650	2.650	19,420
2025-03-27	2.730	2.730	2.600	2.610	2.610	33,982
2025-03-26	2.650	2.720	2.650	2.710	2.710	9,281
2025-03-25	2.600	2.600	2.460	2.580	2.580	33,641
2025-03-24	2.500	2.530	2.410	2.410	2.410	67,459
2025-03-21	2.590	2.600	2.500	2.500	2.500	55,617
2025-03-20	2.600	2.600	2.500	2.570	2.570	7,876
2025-03-19	2.640	2.640	2.540	2.540	2.540	13,524
2025-03-18	2.580	2.640	2.440	2.560	2.560	165,623
2025-03-17	2.520	2.570	2.410	2.480	2.480	17,576
2025-03-14	2.580	2.580	2.410	2.460	2.460	35,041
2025-03-13	2.400	2.560	2.400	2.560	2.560	164,865
2025-03-12	2.490	2.540	2.300	2.430	2.430	197,723
2025-03-11	2.480	2.540	2.420	2.480	2.480	13,951
2025-03-10	2.540	2.540	2.540	2.540	2.540	21,601
2025-03-07	2.470	2.470	2.420	2.460	2.460	47,063
2025-03-06	2.490	2.490	2.360	2.380	2.380	47,371
2025-03-05	2.540	2.540	2.400	2.490	2.490	42,387
2025-03-04	2.470	2.480	2.320	2.480	2.480	49,600
2025-03-03	2.500	2.570	2.340	2.490	2.490	15,281
2025-02-28	2.370	2.480	2.350	2.470	2.470	11,084
2025-02-27	2.390	2.490	2.370	2.390	2.390	14,360
2025-02-26	2.460	2.460	2.300	2.390	2.390	89,724
2025-02-25	2.370	2.380	2.300	2.310	2.310	40,693
2025-02-24	2.350	2.380	2.300	2.330	2.330	22,581
2025-02-21	2.400	2.470	2.100	2.400	2.400	83,221
2025-02-20	2.480	2.480	2.200	2.390	2.390	34,524
2025-02-19	2.490	2.500	2.250	2.380	2.380	9,969
2025-02-18	2.570	2.570	2.340	2.340	2.340	49,408
2025-02-17	2.510	2.510	2.320	2.480	2.480	1,734
2025-02-14	2.420	2.500	2.350	2.400	2.400	56,039
2025-02-13	2.310	2.460	2.300	2.410	2.410	75,191

← NewerPage 7 of 21 · 1,259 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.