BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.000 | 5.020 | 4.790 | 4.865 | 4.865 | 13,696 |
| 2026-10-19 | 4.900 | 4.995 | 4.760 | 4.995 | 4.995 | 42,021 |
| 2026-10-16 | 4.640 | 5.190 | 4.635 | 4.900 | 4.900 | 110,642 |
| 2026-10-15 | 4.700 | 4.750 | 4.540 | 4.630 | 4.630 | 71,806 |
| 2026-10-14 | 4.650 | 4.650 | 4.530 | 4.600 | 4.600 | 45,904 |
| 2026-10-13 | 4.755 | 4.755 | 4.525 | 4.620 | 4.620 | 44,762 |
| 2026-10-12 | 4.700 | 4.750 | 4.550 | 4.690 | 4.690 | 77,602 |
| 2026-10-09 | 4.700 | 4.700 | 4.560 | 4.670 | 4.670 | 36,839 |
| 2026-10-08 | 4.700 | 4.700 | 4.490 | 4.600 | 4.600 | 102,196 |
| 2026-10-07 | 4.620 | 4.740 | 4.500 | 4.635 | 4.635 | 77,038 |
| 2026-10-06 | 4.605 | 4.800 | 4.575 | 4.640 | 4.640 | 39,459 |
| 2026-10-05 | 4.595 | 4.845 | 4.585 | 4.605 | 4.605 | 97,811 |
| 2026-10-02 | 4.750 | 4.750 | 4.300 | 4.675 | 4.675 | 115,925 |
| 2026-10-01 | 4.760 | 4.870 | 4.605 | 4.740 | 4.740 | 65,296 |
| 2026-09-30 | 4.800 | 4.815 | 4.570 | 4.805 | 4.805 | 76,564 |
| 2026-09-29 | 4.780 | 4.870 | 4.735 | 4.800 | 4.800 | 30,923 |
| 2026-09-28 | 4.685 | 4.915 | 4.685 | 4.900 | 4.900 | 20,154 |
| 2026-09-25 | 5.000 | 5.000 | 4.650 | 4.720 | 4.720 | 155,514 |
| 2026-09-24 | 4.850 | 4.905 | 4.780 | 4.815 | 4.815 | 22,912 |
| 2026-09-23 | 4.930 | 5.090 | 4.845 | 4.890 | 4.890 | 37,905 |
| 2026-09-22 | 4.920 | 5.050 | 4.900 | 4.990 | 4.990 | 59,542 |
| 2026-09-21 | 5.070 | 5.100 | 4.850 | 4.945 | 4.945 | 70,663 |
| 2026-09-18 | 5.070 | 5.230 | 5.020 | 5.040 | 5.040 | 74,477 |
| 2026-09-17 | 5.230 | 5.320 | 5.000 | 5.140 | 5.140 | 147,977 |
| 2026-09-16 | 5.010 | 5.180 | 4.780 | 5.180 | 5.180 | 217,552 |
| 2026-09-15 | 5.030 | 5.030 | 4.800 | 4.970 | 4.970 | 50,373 |
| 2026-09-14 | 4.940 | 5.010 | 4.940 | 5.000 | 5.000 | 38,581 |
| 2026-09-11 | 5.000 | 5.050 | 4.825 | 5.020 | 5.020 | 65,947 |
| 2026-09-10 | 5.180 | 5.250 | 4.980 | 5.100 | 5.100 | 69,440 |
| 2026-09-09 | 5.030 | 5.180 | 4.880 | 5.130 | 5.130 | 148,101 |
| 2026-09-08 | 4.950 | 5.070 | 4.900 | 5.070 | 5.070 | 259,006 |
| 2026-09-07 | 5.010 | 5.110 | 4.970 | 5.000 | 5.000 | 79,056 |
| 2026-09-04 | 5.000 | 5.080 | 4.990 | 5.010 | 5.010 | 8,772 |
| 2026-09-03 | 4.895 | 5.050 | 4.895 | 5.000 | 5.000 | 376,662 |
| 2026-09-02 | 4.820 | 4.860 | 4.545 | 4.840 | 4.840 | 216,481 |
| 2026-09-01 | 4.970 | 4.990 | 4.800 | 4.830 | 4.830 | 45,606 |
| 2026-08-31 | 4.895 | 5.050 | 4.870 | 4.975 | 4.975 | 59,960 |
| 2026-08-28 | 4.920 | 4.990 | 4.860 | 4.985 | 4.985 | 46,561 |
| 2026-08-27 | 4.840 | 4.950 | 4.835 | 4.920 | 4.920 | 55,041 |
| 2026-08-26 | 4.810 | 4.890 | 4.730 | 4.830 | 4.830 | 72,918 |
| 2026-08-25 | 5.040 | 5.040 | 4.750 | 4.795 | 4.795 | 117,417 |
| 2026-08-24 | 4.775 | 4.835 | 4.650 | 4.815 | 4.815 | 54,385 |
| 2026-08-21 | 4.900 | 4.900 | 4.765 | 4.785 | 4.785 | 62,680 |
| 2026-08-20 | 4.930 | 4.960 | 4.780 | 4.870 | 4.870 | 92,904 |
| 2026-08-19 | 4.970 | 4.970 | 4.790 | 4.920 | 4.920 | 119,055 |
| 2026-08-18 | 4.945 | 4.975 | 4.885 | 4.975 | 4.975 | 23,293 |
| 2026-08-17 | 5.020 | 5.020 | 4.850 | 4.940 | 4.940 | 106,323 |
| 2026-08-14 | 5.040 | 5.040 | 4.885 | 5.030 | 5.030 | 24,000 |
| 2026-08-13 | 5.130 | 5.130 | 4.875 | 4.955 | 4.955 | 7,556 |
| 2026-08-12 | 4.975 | 5.020 | 4.900 | 4.970 | 4.970 | 49,007 |
| 2026-08-11 | 5.090 | 5.130 | 4.850 | 4.975 | 4.975 | 54,488 |
| 2026-08-10 | 5.000 | 5.130 | 4.895 | 5.060 | 5.060 | 109,292 |
| 2026-08-07 | 5.180 | 5.240 | 5.030 | 5.050 | 5.050 | 56,537 |
| 2026-08-06 | 5.100 | 5.220 | 5.060 | 5.170 | 5.170 | 34,621 |
| 2026-08-05 | 5.300 | 5.300 | 5.050 | 5.100 | 5.100 | 139,421 |
| 2026-08-04 | 5.140 | 5.300 | 5.140 | 5.250 | 5.250 | 55,093 |
| 2026-08-03 | 5.130 | 5.270 | 5.000 | 5.180 | 5.180 | 301,009 |
| 2026-07-31 | 4.780 | 5.270 | 4.780 | 5.190 | 5.190 | 605,288 |
| 2026-07-30 | 4.730 | 4.890 | 4.685 | 4.890 | 4.890 | 125,541 |
| 2026-07-29 | 4.585 | 4.815 | 4.550 | 4.815 | 4.815 | 16,926 |
Page 1 of 21 · 1,258 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.