BibbInstruments AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.382	0.382	0.357	0.376	0.376	72,354
2026-10-15	0.366	0.382	0.350	0.378	0.378	159,528
2026-10-14	0.380	0.380	0.370	0.377	0.377	122,211
2026-10-13	0.379	0.398	0.371	0.378	0.378	146,877
2026-10-12	0.386	0.396	0.372	0.396	0.396	195,084
2026-10-09	0.397	0.398	0.386	0.398	0.398	22,604
2026-10-08	0.380	0.390	0.380	0.389	0.389	16,358
2026-10-07	0.405	0.405	0.381	0.397	0.397	118,353
2026-10-06	0.411	0.412	0.386	0.394	0.394	279,081
2026-10-05	0.427	0.449	0.371	0.402	0.402	391,653
2026-10-02	0.386	0.412	0.384	0.392	0.392	119,253
2026-10-01	0.381	0.398	0.381	0.387	0.387	99,714
2026-09-30	0.442	0.442	0.390	0.399	0.399	426,820
2026-09-29	0.380	0.389	0.360	0.380	0.380	442,194
2026-09-28	0.397	0.397	0.366	0.370	0.370	296,651
2026-09-25	0.398	0.442	0.384	0.390	0.390	680,196
2026-09-24	0.405	0.420	0.387	0.387	0.387	186,641
2026-09-23	0.424	0.450	0.391	0.404	0.404	1,093,727
2026-09-22	0.389	0.390	0.370	0.387	0.387	484,258
2026-09-21	0.386	0.420	0.374	0.391	0.391	234,131
2026-09-18	0.402	0.402	0.371	0.399	0.399	706,830
2026-09-17	0.396	0.405	0.392	0.401	0.401	253,510
2026-09-16	0.409	0.409	0.390	0.400	0.400	193,386
2026-09-15	0.413	0.413	0.400	0.412	0.412	168,752
2026-09-14	0.410	0.422	0.398	0.412	0.412	745,962
2026-09-11	0.412	0.429	0.401	0.424	0.424	186,363
2026-09-10	0.405	0.424	0.403	0.417	0.417	589,649
2026-09-09	0.442	0.460	0.405	0.424	0.424	1,064,739
2026-09-08	0.422	0.464	0.412	0.432	0.432	1,295,398
2026-09-07	0.518	0.518	0.412	0.445	0.445	1,920,178
2026-09-04	0.492	0.526	0.480	0.485	0.485	465,012
2026-09-03	0.518	0.518	0.480	0.485	0.485	112,953
2026-09-02	0.500	0.512	0.490	0.498	0.498	126,245
2026-09-01	0.500	0.512	0.470	0.504	0.504	188,646
2026-08-31	0.566	0.600	0.500	0.524	0.524	2,600,106
2026-08-28	0.596	0.596	0.538	0.566	0.566	57,835
2026-08-27	0.576	0.576	0.528	0.544	0.544	241,925
2026-08-26	0.600	0.622	0.546	0.574	0.574	144,422
2026-08-25	0.700	0.700	0.520	0.592	0.592	675,873
2026-08-24	0.554	0.584	0.550	0.560	0.560	261,734
2026-08-21	0.660	0.660	0.522	0.558	0.558	383,932
2026-08-20	0.658	0.658	0.558	0.564	0.564	187,337
2026-08-19	0.600	0.632	0.596	0.604	0.604	153,425
2026-08-18	0.644	0.644	0.610	0.622	0.622	35,318
2026-08-17	0.620	0.658	0.620	0.624	0.624	60,721
2026-08-14	0.670	0.676	0.620	0.620	0.620	84,479
2026-08-13	0.700	0.700	0.642	0.674	0.674	140,397
2026-08-12	0.702	0.702	0.640	0.658	0.658	543,695
2026-08-11	0.710	0.730	0.672	0.700	0.700	97,438
2026-08-10	0.706	0.712	0.674	0.698	0.698	43,852
2026-08-07	0.666	0.710	0.646	0.704	0.704	37,172
2026-08-06	0.652	0.690	0.652	0.690	0.690	31,208
2026-08-05	0.724	0.724	0.650	0.690	0.690	606,655
2026-08-04	0.716	0.740	0.710	0.724	0.724	141,417
2026-08-03	0.690	0.744	0.690	0.740	0.740	387,011
2026-07-31	0.698	0.698	0.656	0.696	0.696	25,575
2026-07-30	0.694	0.694	0.684	0.684	0.684	18,161
2026-07-29	0.698	0.698	0.634	0.694	0.694	94,066
2026-07-28	0.676	0.700	0.676	0.692	0.692	322,507
2026-07-27	0.704	0.704	0.660	0.680	0.680	95,887

Page 1 of 21 · 1,255 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.