BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 3.860 | 4.390 | 3.610 | 3.910 | 3.910 | 33,327 |
| 2024-11-11 | 3.780 | 4.030 | 3.410 | 4.030 | 4.030 | 18,590 |
| 2024-11-08 | 3.000 | 3.870 | 3.000 | 3.700 | 3.700 | 129,793 |
| 2024-11-07 | 4.780 | 5.080 | 4.780 | 5.000 | 5.000 | 3,124 |
| 2024-11-06 | 5.080 | 5.180 | 4.900 | 5.060 | 5.060 | 9,208 |
| 2024-11-05 | 4.900 | 5.140 | 4.900 | 5.140 | 5.140 | 2,597 |
| 2024-11-04 | 4.780 | 5.920 | 4.780 | 4.900 | 4.900 | 9,988 |
| 2024-11-01 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 14,191 |
| 2024-10-31 | 5.000 | 5.000 | 4.590 | 4.960 | 4.960 | 19,971 |
| 2024-10-30 | 5.000 | 5.000 | 4.570 | 4.890 | 4.890 | 35,141 |
| 2024-10-29 | 4.450 | 4.860 | 4.380 | 4.850 | 4.850 | 38,505 |
| 2024-10-28 | 4.700 | 4.700 | 4.380 | 4.450 | 4.450 | 18,125 |
| 2024-10-25 | 4.980 | 4.980 | 4.880 | 4.880 | 4.880 | 2,342 |
| 2024-10-24 | 4.990 | 4.990 | 4.600 | 4.700 | 4.700 | 7,447 |
| 2024-10-23 | 4.950 | 4.960 | 4.800 | 4.960 | 4.960 | 3,060 |
| 2024-10-22 | 4.540 | 4.630 | 4.270 | 4.630 | 4.630 | 5,891 |
| 2024-10-21 | 4.950 | 4.950 | 4.410 | 4.540 | 4.540 | 12,539 |
| 2024-10-18 | 4.960 | 5.000 | 4.410 | 4.410 | 4.410 | 29,797 |
| 2024-10-17 | 4.170 | 6.500 | 4.040 | 4.960 | 4.960 | 51,625 |
| 2024-10-16 | 4.180 | 4.180 | 4.040 | 4.170 | 4.170 | 4,999 |
| 2024-10-15 | 4.170 | 4.390 | 4.040 | 4.390 | 4.390 | 21,882 |
| 2024-10-14 | 3.870 | 4.250 | 3.870 | 4.130 | 4.130 | 9,028 |
| 2024-10-11 | 4.040 | 4.390 | 4.040 | 4.180 | 4.180 | 12,153 |
| 2024-10-10 | 3.820 | 4.170 | 3.820 | 4.060 | 4.060 | 3,368 |
| 2024-10-09 | 3.820 | 4.100 | 3.820 | 4.080 | 4.080 | 16,387 |
| 2024-10-08 | 4.150 | 4.150 | 4.010 | 4.110 | 4.110 | 3,240 |
| 2024-10-07 | 4.240 | 4.500 | 4.020 | 4.090 | 4.090 | 19,050 |
| 2024-10-04 | 4.320 | 4.320 | 4.180 | 4.240 | 4.240 | 7,869 |
| 2024-10-03 | 3.950 | 4.480 | 3.950 | 4.120 | 4.120 | 26,732 |
| 2024-10-02 | 5.080 | 5.080 | 3.810 | 3.890 | 3.890 | 139,193 |
| 2024-10-01 | 4.100 | 4.120 | 3.890 | 4.120 | 4.120 | 10,387 |
| 2024-09-30 | 4.020 | 4.430 | 4.000 | 4.120 | 4.120 | 31,659 |
| 2024-09-27 | 4.480 | 4.480 | 3.970 | 4.180 | 4.180 | 12,620 |
| 2024-09-26 | 4.470 | 4.470 | 3.780 | 4.100 | 4.100 | 42,703 |
| 2024-09-25 | 4.270 | 4.770 | 3.900 | 4.090 | 4.090 | 23,822 |
| 2024-09-24 | 4.400 | 4.690 | 4.100 | 4.260 | 4.260 | 30,264 |
| 2024-09-23 | 4.270 | 4.390 | 4.200 | 4.380 | 4.380 | 17,419 |
| 2024-09-20 | 4.400 | 4.970 | 4.120 | 4.260 | 4.260 | 45,872 |
| 2024-09-19 | 4.840 | 4.850 | 4.120 | 4.400 | 4.400 | 34,542 |
| 2024-09-18 | 4.940 | 4.940 | 4.160 | 4.240 | 4.240 | 33,437 |
| 2024-09-17 | 4.930 | 4.930 | 4.320 | 4.740 | 4.740 | 49,543 |
| 2024-09-16 | 5.000 | 5.000 | 4.560 | 4.940 | 4.940 | 8,755 |
| 2024-09-13 | 4.520 | 5.000 | 4.520 | 5.000 | 5.000 | 32,995 |
| 2024-09-12 | 4.900 | 4.940 | 4.900 | 4.910 | 4.910 | 5,988 |
| 2024-09-11 | 5.400 | 5.400 | 4.850 | 4.940 | 4.940 | 3,400 |
| 2024-09-10 | 5.280 | 5.280 | 4.980 | 4.980 | 4.980 | 414 |
| 2024-09-09 | 4.890 | 4.890 | 4.800 | 4.840 | 4.840 | 4,877 |
| 2024-09-06 | 5.500 | 5.500 | 4.700 | 4.860 | 4.860 | 48,026 |
| 2024-09-05 | 5.200 | 5.220 | 5.080 | 5.220 | 5.220 | 3,157 |
| 2024-09-04 | 5.280 | 5.300 | 4.850 | 5.200 | 5.200 | 14,291 |
| 2024-09-03 | 5.280 | 5.280 | 5.200 | 5.260 | 5.260 | 2,341 |
| 2024-09-02 | 5.400 | 5.400 | 4.810 | 5.040 | 5.040 | 26,978 |
| 2024-08-30 | 5.120 | 5.120 | 4.900 | 5.080 | 5.080 | 2,599 |
| 2024-08-29 | 5.120 | 5.120 | 4.800 | 4.910 | 4.910 | 7,871 |
| 2024-08-28 | 5.080 | 5.120 | 4.810 | 4.810 | 4.810 | 13,798 |
| 2024-08-27 | 4.780 | 5.340 | 4.780 | 5.140 | 5.140 | 1,940 |
| 2024-08-26 | 5.000 | 5.200 | 4.700 | 4.780 | 4.780 | 24,512 |
| 2024-08-23 | 5.000 | 5.000 | 4.510 | 5.000 | 5.000 | 600 |
| 2024-08-22 | 4.800 | 5.000 | 4.300 | 4.970 | 4.970 | 59,947 |
| 2024-08-21 | 5.020 | 5.020 | 4.600 | 4.790 | 4.790 | 27,395 |
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.