BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.590 | 3.650 | 3.500 | 3.560 | 3.560 | 127,370 |
| 2024-05-27 | 3.620 | 3.650 | 3.470 | 3.590 | 3.590 | 71,968 |
| 2024-05-24 | 3.630 | 3.630 | 3.370 | 3.620 | 3.620 | 202,559 |
| 2024-05-23 | 3.440 | 3.690 | 3.400 | 3.690 | 3.690 | 1,469,761 |
| 2024-05-22 | 3.410 | 3.570 | 3.380 | 3.400 | 3.400 | 388,441 |
| 2024-05-21 | 3.640 | 3.780 | 3.400 | 3.450 | 3.450 | 252,916 |
| 2024-05-20 | 3.520 | 3.700 | 3.510 | 3.700 | 3.700 | 103,973 |
| 2024-05-17 | 3.520 | 3.660 | 3.510 | 3.570 | 3.570 | 40,677 |
| 2024-05-16 | 3.610 | 3.690 | 3.470 | 3.660 | 3.660 | 55,267 |
| 2024-05-15 | 3.450 | 3.740 | 3.410 | 3.560 | 3.560 | 52,284 |
| 2024-05-14 | 3.400 | 3.630 | 3.310 | 3.450 | 3.450 | 96,999 |
| 2024-05-13 | 3.300 | 3.550 | 3.200 | 3.400 | 3.400 | 680,013 |
| 2024-05-10 | 3.260 | 3.410 | 3.170 | 3.310 | 3.310 | 108,962 |
| 2024-05-08 | 3.210 | 3.260 | 3.100 | 3.260 | 3.260 | 91,314 |
| 2024-05-07 | 3.370 | 3.370 | 3.200 | 3.260 | 3.260 | 213,428 |
| 2024-05-06 | 3.790 | 3.890 | 3.230 | 3.370 | 3.370 | 78,837 |
| 2024-05-03 | 3.600 | 3.650 | 3.210 | 3.590 | 3.590 | 112,897 |
| 2024-05-02 | 3.710 | 3.740 | 3.680 | 3.700 | 3.700 | 17,271 |
| 2024-04-30 | 3.690 | 3.730 | 3.600 | 3.710 | 3.710 | 12,876 |
| 2024-04-29 | 3.670 | 3.750 | 3.550 | 3.690 | 3.690 | 50,067 |
| 2024-04-26 | 3.620 | 3.770 | 3.590 | 3.670 | 3.670 | 45,273 |
| 2024-04-25 | 3.520 | 3.620 | 3.440 | 3.620 | 3.620 | 159,257 |
| 2024-04-24 | 3.500 | 3.590 | 3.390 | 3.530 | 3.530 | 18,799 |
| 2024-04-23 | 3.500 | 3.550 | 3.430 | 3.460 | 3.460 | 26,217 |
| 2024-04-22 | 3.410 | 3.670 | 3.350 | 3.560 | 3.560 | 33,654 |
| 2024-04-19 | 3.670 | 3.670 | 3.340 | 3.540 | 3.540 | 97,937 |
| 2024-04-18 | 3.560 | 3.560 | 3.360 | 3.550 | 3.550 | 112,684 |
| 2024-04-17 | 3.670 | 3.670 | 3.440 | 3.560 | 3.560 | 124,414 |
| 2024-04-16 | 3.500 | 3.670 | 3.470 | 3.640 | 3.640 | 96,562 |
| 2024-04-15 | 3.580 | 3.660 | 3.400 | 3.590 | 3.590 | 100,452 |
| 2024-04-12 | 3.540 | 3.570 | 3.400 | 3.550 | 3.550 | 143,942 |
| 2024-04-11 | 3.430 | 3.540 | 3.260 | 3.540 | 3.540 | 86,363 |
| 2024-04-10 | 3.380 | 3.460 | 3.230 | 3.380 | 3.380 | 119,203 |
| 2024-04-09 | 3.480 | 3.550 | 3.300 | 3.380 | 3.380 | 229,320 |
| 2024-04-08 | 3.380 | 3.480 | 3.270 | 3.480 | 3.480 | 252,053 |
| 2024-04-05 | 3.210 | 3.380 | 3.190 | 3.380 | 3.380 | 28,670 |
| 2024-04-04 | 3.180 | 3.200 | 3.080 | 3.200 | 3.200 | 200,313 |
| 2024-04-03 | 3.280 | 3.280 | 3.060 | 3.120 | 3.120 | 220,067 |
| 2024-04-02 | 3.260 | 3.280 | 3.180 | 3.240 | 3.240 | 105,736 |
| 2024-03-28 | 3.280 | 3.330 | 3.200 | 3.260 | 3.260 | 21,517 |
| 2024-03-27 | 3.150 | 3.250 | 3.150 | 3.230 | 3.230 | 93,931 |
| 2024-03-26 | 3.120 | 3.150 | 3.030 | 3.150 | 3.150 | 150,762 |
| 2024-03-25 | 3.090 | 3.180 | 3.030 | 3.110 | 3.110 | 122,117 |
| 2024-03-22 | 3.040 | 3.130 | 3.010 | 3.090 | 3.090 | 161,217 |
| 2024-03-21 | 3.210 | 3.210 | 2.980 | 3.070 | 3.070 | 428,159 |
| 2024-03-20 | 3.450 | 3.630 | 3.100 | 3.160 | 3.160 | 326,815 |
| 2024-03-19 | 3.300 | 3.400 | 3.220 | 3.400 | 3.400 | 176,719 |
| 2024-03-18 | 3.170 | 3.280 | 3.080 | 3.280 | 3.280 | 118,128 |
| 2024-03-15 | 3.100 | 3.190 | 3.080 | 3.170 | 3.170 | 56,289 |
| 2024-03-14 | 3.200 | 3.210 | 3.000 | 3.100 | 3.100 | 156,215 |
| 2024-03-13 | 3.140 | 3.200 | 3.050 | 3.200 | 3.200 | 36,943 |
| 2024-03-12 | 3.070 | 3.140 | 2.980 | 3.140 | 3.140 | 103,599 |
| 2024-03-11 | 2.940 | 3.070 | 2.900 | 3.070 | 3.070 | 66,487 |
| 2024-03-08 | 3.140 | 3.170 | 2.760 | 2.950 | 2.950 | 615,048 |
| 2024-03-07 | 3.060 | 3.170 | 3.060 | 3.130 | 3.130 | 102,092 |
| 2024-03-06 | 3.010 | 3.070 | 2.960 | 3.070 | 3.070 | 90,153 |
| 2024-03-05 | 3.040 | 3.160 | 2.980 | 3.020 | 3.020 | 220,687 |
| 2024-03-04 | 3.000 | 3.040 | 2.950 | 3.040 | 3.040 | 134,035 |
| 2024-03-01 | 2.940 | 3.050 | 2.910 | 3.000 | 3.000 | 85,002 |
| 2024-02-29 | 2.900 | 2.990 | 2.900 | 2.950 | 2.950 | 51,011 |
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.