BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 2.310 | 2.570 | 2.300 | 2.360 | 2.360 | 115,750 |
| 2025-02-11 | 2.340 | 2.380 | 2.170 | 2.350 | 2.350 | 51,834 |
| 2025-02-10 | 2.300 | 2.430 | 2.200 | 2.340 | 2.340 | 32,511 |
| 2025-02-07 | 2.580 | 2.580 | 2.160 | 2.270 | 2.270 | 125,421 |
| 2025-02-06 | 2.340 | 2.450 | 2.340 | 2.450 | 2.450 | 9,884 |
| 2025-02-05 | 2.360 | 2.440 | 2.330 | 2.440 | 2.440 | 29,895 |
| 2025-02-04 | 2.470 | 2.480 | 2.220 | 2.360 | 2.360 | 433,498 |
| 2025-02-03 | 2.740 | 2.740 | 2.340 | 2.440 | 2.440 | 187,573 |
| 2025-01-31 | 2.960 | 3.340 | 2.720 | 2.850 | 2.850 | 122,403 |
| 2025-01-30 | 3.000 | 3.030 | 2.540 | 2.750 | 2.750 | 81,486 |
| 2025-01-29 | 2.580 | 2.580 | 2.450 | 2.530 | 2.530 | 16,830 |
| 2025-01-28 | 2.650 | 2.650 | 2.500 | 2.520 | 2.520 | 34,449 |
| 2025-01-27 | 2.660 | 3.320 | 2.400 | 2.460 | 2.460 | 127,112 |
| 2025-01-24 | 3.480 | 3.600 | 2.450 | 2.540 | 2.540 | 169,038 |
| 2025-01-23 | 2.310 | 2.460 | 2.310 | 2.450 | 2.450 | 36,047 |
| 2025-01-22 | 2.600 | 2.600 | 2.190 | 2.450 | 2.450 | 273,503 |
| 2025-01-21 | 2.580 | 2.600 | 2.520 | 2.550 | 2.550 | 37,648 |
| 2025-01-20 | 2.500 | 2.770 | 2.500 | 2.580 | 2.580 | 61,380 |
| 2025-01-17 | 2.520 | 2.640 | 2.510 | 2.640 | 2.640 | 33,098 |
| 2025-01-16 | 2.600 | 2.600 | 2.520 | 2.550 | 2.550 | 33,847 |
| 2025-01-15 | 2.600 | 2.670 | 2.510 | 2.600 | 2.600 | 34,700 |
| 2025-01-14 | 2.720 | 2.720 | 2.530 | 2.610 | 2.610 | 40,701 |
| 2025-01-13 | 3.000 | 3.000 | 2.520 | 2.710 | 2.710 | 134,982 |
| 2025-01-10 | 2.700 | 2.780 | 2.640 | 2.780 | 2.780 | 22,693 |
| 2025-01-09 | 2.630 | 2.850 | 2.620 | 2.750 | 2.750 | 109,022 |
| 2025-01-08 | 2.900 | 2.910 | 2.770 | 2.770 | 2.770 | 10,132 |
| 2025-01-07 | 3.000 | 3.000 | 2.850 | 2.990 | 2.990 | 43,970 |
| 2025-01-03 | 3.000 | 3.100 | 2.750 | 3.080 | 3.080 | 64,890 |
| 2025-01-02 | 2.900 | 3.090 | 2.900 | 2.900 | 2.900 | 19,312 |
| 2024-12-30 | 3.110 | 3.110 | 2.830 | 3.070 | 3.070 | 49,984 |
| 2024-12-27 | 3.338 | 3.455 | 3.193 | 3.193 | 3.193 | 599 |
| 2024-12-23 | 3.049 | 3.229 | 3.049 | 3.193 | 3.193 | 13,287 |
| 2024-12-20 | 3.740 | 3.740 | 3.150 | 3.380 | 3.380 | 15,554 |
| 2024-12-19 | 3.890 | 3.900 | 3.200 | 3.200 | 3.200 | 2,382 |
| 2024-12-18 | 3.410 | 3.590 | 3.250 | 3.250 | 3.250 | 21,754 |
| 2024-12-17 | 3.520 | 3.520 | 3.400 | 3.510 | 3.510 | 7,511 |
| 2024-12-16 | 3.680 | 3.700 | 3.480 | 3.520 | 3.520 | 51,117 |
| 2024-12-13 | 3.660 | 3.930 | 3.660 | 3.930 | 3.930 | 490 |
| 2024-12-12 | 3.960 | 3.960 | 3.560 | 3.890 | 3.890 | 5,835 |
| 2024-12-11 | 3.510 | 3.980 | 3.510 | 3.930 | 3.930 | 6,651 |
| 2024-12-10 | 3.620 | 3.660 | 3.510 | 3.660 | 3.660 | 24,387 |
| 2024-12-09 | 3.610 | 3.750 | 3.450 | 3.450 | 3.450 | 31,801 |
| 2024-12-06 | 3.990 | 3.990 | 3.660 | 3.880 | 3.880 | 11,719 |
| 2024-12-05 | 3.990 | 3.990 | 3.600 | 3.860 | 3.860 | 17,879 |
| 2024-12-04 | 4.190 | 4.190 | 3.600 | 3.960 | 3.960 | 25,715 |
| 2024-12-03 | 3.630 | 3.900 | 3.630 | 3.690 | 3.690 | 7,916 |
| 2024-12-02 | 3.670 | 3.880 | 3.570 | 3.880 | 3.880 | 18,036 |
| 2024-11-29 | 3.730 | 3.990 | 3.700 | 3.870 | 3.870 | 3,494 |
| 2024-11-28 | 3.720 | 3.810 | 3.710 | 3.810 | 3.810 | 13,819 |
| 2024-11-27 | 3.980 | 3.990 | 3.980 | 3.990 | 3.990 | 5,463 |
| 2024-11-26 | 3.750 | 3.950 | 3.710 | 3.940 | 3.940 | 10,112 |
| 2024-11-25 | 3.830 | 3.830 | 3.750 | 3.820 | 3.820 | 16,539 |
| 2024-11-22 | 3.930 | 3.930 | 3.720 | 3.830 | 3.830 | 24,868 |
| 2024-11-21 | 4.100 | 4.220 | 3.870 | 4.000 | 4.000 | 12,645 |
| 2024-11-20 | 4.000 | 4.060 | 3.980 | 4.060 | 4.060 | 15,746 |
| 2024-11-19 | 3.990 | 3.990 | 3.750 | 3.980 | 3.980 | 9,560 |
| 2024-11-18 | 3.810 | 3.970 | 3.710 | 3.970 | 3.970 | 4,878 |
| 2024-11-15 | 4.000 | 4.000 | 3.860 | 3.990 | 3.990 | 4,825 |
| 2024-11-14 | 3.990 | 4.000 | 3.800 | 4.000 | 4.000 | 16,363 |
| 2024-11-13 | 4.230 | 4.230 | 3.610 | 3.900 | 3.900 | 14,318 |
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.