BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 2.880 | 2.920 | 2.830 | 2.910 | 2.910 | 37,485 |
| 2024-02-27 | 3.020 | 3.040 | 2.840 | 2.940 | 2.940 | 222,446 |
| 2024-02-26 | 3.010 | 3.040 | 2.870 | 3.040 | 3.040 | 80,389 |
| 2024-02-23 | 3.290 | 3.290 | 2.920 | 2.970 | 2.970 | 541,132 |
| 2024-02-22 | 3.990 | 3.990 | 3.110 | 3.230 | 3.230 | 679,965 |
| 2024-02-21 | 3.960 | 3.960 | 3.670 | 3.730 | 3.730 | 140,233 |
| 2024-02-20 | 4.050 | 4.100 | 3.840 | 3.850 | 3.850 | 175,325 |
| 2024-02-19 | 3.810 | 4.080 | 3.810 | 4.020 | 4.020 | 213,739 |
| 2024-02-16 | 3.810 | 3.940 | 3.760 | 3.840 | 3.840 | 140,668 |
| 2024-02-15 | 3.850 | 3.850 | 3.700 | 3.830 | 3.830 | 122,374 |
| 2024-02-14 | 3.790 | 3.820 | 3.670 | 3.820 | 3.820 | 80,588 |
| 2024-02-13 | 3.950 | 3.950 | 3.680 | 3.800 | 3.800 | 148,314 |
| 2024-02-12 | 3.870 | 3.960 | 3.850 | 3.910 | 3.910 | 65,812 |
| 2024-02-09 | 3.650 | 3.850 | 3.650 | 3.850 | 3.850 | 135,919 |
| 2024-02-08 | 3.970 | 3.970 | 3.670 | 3.740 | 3.740 | 186,925 |
| 2024-02-07 | 3.960 | 4.020 | 3.920 | 3.950 | 3.950 | 36,719 |
| 2024-02-06 | 3.960 | 3.990 | 3.860 | 3.930 | 3.930 | 41,294 |
| 2024-02-05 | 4.000 | 4.050 | 3.900 | 3.950 | 3.950 | 184,344 |
| 2024-02-02 | 4.000 | 4.000 | 3.920 | 3.980 | 3.980 | 13,398 |
| 2024-02-01 | 3.990 | 3.990 | 3.920 | 3.980 | 3.980 | 58,199 |
| 2024-01-31 | 4.030 | 4.030 | 3.920 | 4.000 | 4.000 | 117,707 |
| 2024-01-30 | 4.070 | 4.250 | 3.960 | 3.980 | 3.980 | 83,310 |
| 2024-01-29 | 4.000 | 4.190 | 3.970 | 4.000 | 4.000 | 122,614 |
| 2024-01-26 | 4.170 | 4.170 | 3.900 | 4.000 | 4.000 | 327,079 |
| 2024-01-25 | 4.300 | 4.330 | 4.110 | 4.170 | 4.170 | 96,407 |
| 2024-01-24 | 4.400 | 4.400 | 4.250 | 4.300 | 4.300 | 106,847 |
| 2024-01-23 | 4.400 | 4.400 | 4.260 | 4.400 | 4.400 | 55,940 |
| 2024-01-22 | 4.490 | 4.490 | 4.260 | 4.350 | 4.350 | 187,439 |
| 2024-01-19 | 4.490 | 4.560 | 4.380 | 4.450 | 4.450 | 100,445 |
| 2024-01-18 | 4.390 | 4.490 | 4.320 | 4.490 | 4.490 | 249,963 |
| 2024-01-17 | 4.430 | 4.550 | 4.310 | 4.420 | 4.420 | 133,399 |
| 2024-01-16 | 4.470 | 4.470 | 4.320 | 4.430 | 4.430 | 150,543 |
| 2024-01-15 | 4.320 | 4.620 | 4.290 | 4.510 | 4.510 | 611,333 |
| 2024-01-12 | 4.310 | 4.570 | 4.070 | 4.330 | 4.330 | 210,070 |
| 2024-01-11 | 4.000 | 4.310 | 4.000 | 4.310 | 4.310 | 419,504 |
| 2024-01-10 | 3.840 | 4.000 | 3.750 | 3.970 | 3.970 | 284,315 |
| 2024-01-09 | 3.600 | 3.850 | 3.600 | 3.780 | 3.780 | 170,274 |
| 2024-01-08 | 3.560 | 3.640 | 3.400 | 3.600 | 3.600 | 1,067,621 |
| 2024-01-05 | 3.600 | 3.800 | 3.550 | 3.610 | 3.610 | 89,334 |
| 2024-01-04 | 3.450 | 3.660 | 3.450 | 3.590 | 3.590 | 92,726 |
| 2024-01-03 | 3.560 | 3.560 | 3.400 | 3.450 | 3.450 | 123,994 |
| 2024-01-02 | 3.600 | 3.810 | 3.460 | 3.560 | 3.560 | 141,115 |
| 2023-12-29 | 3.560 | 3.600 | 3.430 | 3.600 | 3.600 | 222,807 |
| 2023-12-28 | 3.490 | 3.520 | 3.360 | 3.500 | 3.500 | 372,634 |
| 2023-12-27 | 3.550 | 3.600 | 3.480 | 3.500 | 3.500 | 701,846 |
| 2023-12-22 | 3.450 | 3.660 | 3.450 | 3.550 | 3.550 | 549,410 |
| 2023-12-21 | 3.810 | 3.810 | 3.330 | 3.440 | 3.440 | 410,891 |
| 2023-12-20 | 3.600 | 3.670 | 3.400 | 3.670 | 3.670 | 138,800 |
| 2023-12-19 | 3.570 | 3.870 | 3.310 | 3.520 | 3.520 | 183,293 |
| 2023-12-18 | 3.700 | 3.700 | 3.310 | 3.590 | 3.590 | 116,048 |
| 2023-12-15 | 3.800 | 3.990 | 3.560 | 3.600 | 3.600 | 124,429 |
| 2023-12-14 | 3.650 | 3.800 | 3.560 | 3.650 | 3.650 | 111,802 |
| 2023-12-13 | 3.700 | 3.870 | 3.500 | 3.650 | 3.650 | 351,546 |
| 2023-12-12 | 3.550 | 3.720 | 3.200 | 3.720 | 3.720 | 402,967 |
| 2023-12-11 | 3.150 | 3.540 | 3.100 | 3.470 | 3.470 | 341,089 |
| 2023-12-08 | 2.940 | 3.240 | 2.850 | 3.220 | 3.220 | 4,437,377 |
| 2023-12-07 | 2.950 | 2.990 | 2.890 | 2.920 | 2.920 | 55,707 |
| 2023-12-06 | 2.920 | 3.070 | 2.880 | 2.990 | 2.990 | 76,346 |
| 2023-12-05 | 2.980 | 3.040 | 2.870 | 2.880 | 2.880 | 78,800 |
| 2023-12-04 | 3.000 | 3.000 | 2.850 | 2.970 | 2.970 | 115,380 |
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.