BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.260 | 4.260 | 4.070 | 4.200 | 4.200 | 163,423 |
| 2024-08-21 | 4.230 | 4.290 | 4.100 | 4.200 | 4.200 | 110,083 |
| 2024-08-20 | 4.340 | 4.340 | 4.130 | 4.230 | 4.230 | 199,579 |
| 2024-08-19 | 4.350 | 4.350 | 4.240 | 4.340 | 4.340 | 106,828 |
| 2024-08-16 | 4.330 | 4.330 | 4.240 | 4.320 | 4.320 | 104,746 |
| 2024-08-15 | 4.310 | 4.330 | 4.240 | 4.330 | 4.330 | 146,264 |
| 2024-08-14 | 4.330 | 4.340 | 4.230 | 4.310 | 4.310 | 152,512 |
| 2024-08-13 | 4.440 | 4.440 | 4.100 | 4.350 | 4.350 | 205,322 |
| 2024-08-12 | 4.350 | 4.430 | 4.240 | 4.330 | 4.330 | 193,836 |
| 2024-08-09 | 4.420 | 4.420 | 4.300 | 4.350 | 4.350 | 118,162 |
| 2024-08-08 | 4.340 | 4.390 | 4.290 | 4.340 | 4.340 | 70,208 |
| 2024-08-07 | 4.300 | 4.390 | 4.220 | 4.340 | 4.340 | 57,040 |
| 2024-08-06 | 4.190 | 4.450 | 4.190 | 4.300 | 4.300 | 124,394 |
| 2024-08-05 | 4.190 | 4.200 | 3.620 | 4.200 | 4.200 | 497,491 |
| 2024-08-02 | 4.100 | 4.270 | 3.760 | 4.210 | 4.210 | 3,582,212 |
| 2024-08-01 | 3.960 | 4.000 | 3.930 | 4.000 | 4.000 | 122,339 |
| 2024-07-31 | 3.940 | 4.000 | 3.930 | 4.000 | 4.000 | 181,710 |
| 2024-07-30 | 3.980 | 4.010 | 3.930 | 3.980 | 3.980 | 71,046 |
| 2024-07-29 | 3.940 | 4.090 | 3.940 | 3.950 | 3.950 | 201,454 |
| 2024-07-26 | 3.960 | 3.960 | 3.860 | 3.920 | 3.920 | 55,612 |
| 2024-07-25 | 3.970 | 3.970 | 3.900 | 3.970 | 3.970 | 13,509 |
| 2024-07-24 | 4.000 | 4.000 | 3.940 | 3.980 | 3.980 | 43,023 |
| 2024-07-23 | 4.000 | 4.000 | 3.830 | 3.980 | 3.980 | 76,112 |
| 2024-07-22 | 3.960 | 4.120 | 3.910 | 4.000 | 4.000 | 100,623 |
| 2024-07-19 | 3.950 | 4.120 | 3.920 | 3.960 | 3.960 | 46,856 |
| 2024-07-18 | 4.010 | 4.200 | 3.950 | 4.010 | 4.010 | 166,458 |
| 2024-07-17 | 3.940 | 4.100 | 3.860 | 4.100 | 4.100 | 148,117 |
| 2024-07-16 | 3.920 | 3.970 | 3.850 | 3.930 | 3.930 | 99,650 |
| 2024-07-15 | 3.990 | 4.180 | 3.950 | 4.000 | 4.000 | 38,696 |
| 2024-07-12 | 3.980 | 4.010 | 3.900 | 3.990 | 3.990 | 44,726 |
| 2024-07-11 | 3.960 | 4.040 | 3.850 | 3.980 | 3.980 | 73,741 |
| 2024-07-10 | 3.980 | 3.980 | 3.890 | 3.960 | 3.960 | 23,666 |
| 2024-07-09 | 3.990 | 3.990 | 3.720 | 3.980 | 3.980 | 192,195 |
| 2024-07-08 | 3.920 | 4.040 | 3.830 | 3.900 | 3.900 | 98,421 |
| 2024-07-05 | 4.000 | 4.100 | 3.850 | 3.930 | 3.930 | 252,285 |
| 2024-07-04 | 4.000 | 4.040 | 3.800 | 4.000 | 4.000 | 659,931 |
| 2024-07-03 | 3.990 | 4.000 | 3.930 | 4.000 | 4.000 | 44,688 |
| 2024-07-02 | 4.030 | 4.030 | 3.810 | 3.960 | 3.960 | 221,663 |
| 2024-07-01 | 3.950 | 4.010 | 3.800 | 3.890 | 3.890 | 215,295 |
| 2024-06-28 | 4.020 | 4.030 | 3.610 | 3.920 | 3.920 | 374,048 |
| 2024-06-27 | 3.980 | 4.020 | 3.820 | 3.920 | 3.920 | 130,074 |
| 2024-06-26 | 3.900 | 3.990 | 3.880 | 3.980 | 3.980 | 88,876 |
| 2024-06-25 | 3.990 | 4.040 | 3.930 | 4.000 | 4.000 | 31,195 |
| 2024-06-24 | 4.040 | 4.040 | 3.900 | 3.970 | 3.970 | 88,602 |
| 2024-06-20 | 3.980 | 4.070 | 3.960 | 4.040 | 4.040 | 106,878 |
| 2024-06-19 | 4.140 | 4.340 | 3.750 | 3.980 | 3.980 | 364,056 |
| 2024-06-18 | 3.690 | 4.180 | 3.560 | 4.160 | 4.160 | 489,211 |
| 2024-06-17 | 3.550 | 3.660 | 3.360 | 3.660 | 3.660 | 328,257 |
| 2024-06-14 | 3.600 | 3.640 | 3.430 | 3.490 | 3.490 | 59,309 |
| 2024-06-13 | 3.570 | 3.680 | 3.570 | 3.600 | 3.600 | 125,973 |
| 2024-06-12 | 3.450 | 3.580 | 3.000 | 3.570 | 3.570 | 243,459 |
| 2024-06-11 | 3.640 | 3.790 | 3.500 | 3.590 | 3.590 | 279,860 |
| 2024-06-10 | 3.350 | 3.680 | 3.200 | 3.640 | 3.640 | 494,546 |
| 2024-06-07 | 3.320 | 3.560 | 3.200 | 3.430 | 3.430 | 197,904 |
| 2024-06-05 | 3.450 | 3.450 | 3.200 | 3.320 | 3.320 | 264,570 |
| 2024-06-04 | 3.500 | 3.570 | 3.330 | 3.400 | 3.400 | 85,832 |
| 2024-06-03 | 3.510 | 3.780 | 3.510 | 3.570 | 3.570 | 69,443 |
| 2024-05-31 | 3.600 | 3.600 | 3.460 | 3.600 | 3.600 | 120,901 |
| 2024-05-30 | 3.540 | 3.640 | 3.420 | 3.610 | 3.610 | 275,583 |
| 2024-05-29 | 3.590 | 3.590 | 3.450 | 3.540 | 3.540 | 86,682 |
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.