BIMobject AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.830	2.990	2.820	2.930	2.930	170,103
2023-11-30	2.790	2.880	2.740	2.870	2.870	147,174
2023-11-29	2.820	2.860	2.700	2.780	2.780	154,032
2023-11-28	2.750	2.790	2.700	2.750	2.750	91,600
2023-11-27	2.830	2.850	2.700	2.750	2.750	209,619
2023-11-24	2.780	2.820	2.700	2.810	2.810	207,042
2023-11-23	2.790	2.840	2.760	2.840	2.840	213,128
2023-11-22	2.890	2.910	2.740	2.790	2.790	364,235
2023-11-21	3.040	3.040	2.870	2.890	2.890	219,518
2023-11-20	2.970	3.010	2.950	2.990	2.990	144,554
2023-11-17	2.990	3.000	2.900	2.970	2.970	203,141
2023-11-16	3.080	3.140	2.920	2.940	2.940	177,227
2023-11-15	3.040	3.080	2.970	3.080	3.080	158,565
2023-11-14	2.980	3.050	2.860	3.040	3.040	164,159
2023-11-13	2.960	3.050	2.870	2.980	2.980	185,794
2023-11-10	2.970	2.990	2.900	2.960	2.960	185,318
2023-11-09	2.920	3.000	2.900	3.000	3.000	73,671
2023-11-08	2.990	2.990	2.970	2.990	2.990	11,522
2023-11-07	2.990	2.990	2.900	2.970	2.970	80,152
2023-11-06	3.150	3.150	2.880	2.910	2.910	793,027
2023-11-03	3.330	3.330	3.110	3.150	3.150	143,139
2023-11-02	3.120	3.330	3.080	3.280	3.280	272,401
2023-11-01	3.180	3.250	3.020	3.120	3.120	433,270
2023-10-31	3.220	3.220	3.100	3.180	3.180	107,813
2023-10-30	3.390	3.390	3.070	3.130	3.130	113,030
2023-10-27	2.950	3.390	2.950	3.290	3.290	430,947
2023-10-26	2.760	2.760	2.720	2.740	2.740	13,010
2023-10-25	2.700	2.880	2.700	2.810	2.810	23,840
2023-10-24	2.880	3.010	2.650	2.720	2.720	206,878
2023-10-23	2.890	2.990	2.770	2.860	2.860	103,016
2023-10-20	2.750	2.890	2.750	2.890	2.890	17,811
2023-10-19	2.880	2.880	2.700	2.880	2.880	85,465
2023-10-18	2.750	2.790	2.730	2.770	2.770	62,945
2023-10-17	2.800	2.860	2.740	2.860	2.860	2,041,977
2023-10-16	2.800	2.800	2.650	2.800	2.800	35,515
2023-10-13	3.040	3.040	2.680	2.790	2.790	66,842
2023-10-12	2.870	2.930	2.810	2.860	2.860	110,372
2023-10-11	2.800	2.870	2.750	2.870	2.870	29,624
2023-10-10	2.800	2.870	2.780	2.860	2.860	172,558
2023-10-09	2.750	2.840	2.740	2.840	2.840	48,541
2023-10-06	2.930	2.970	2.630	2.790	2.790	337,099
2023-10-05	2.890	2.990	2.840	2.910	2.910	123,451
2023-10-04	2.930	2.960	2.840	2.890	2.890	200,475
2023-10-03	2.920	3.030	2.910	2.940	2.940	68,237
2023-10-02	2.940	3.110	2.930	3.050	3.050	184,857
2023-09-29	3.010	3.010	2.890	2.940	2.940	144,147
2023-09-28	2.970	3.000	2.910	2.970	2.970	143,806
2023-09-27	3.160	3.160	2.960	2.970	2.970	93,059
2023-09-26	3.100	3.160	2.950	3.040	3.040	293,347
2023-09-25	3.050	3.100	3.000	3.060	3.060	57,263
2023-09-22	3.090	3.110	2.970	3.050	3.050	60,604
2023-09-21	3.230	3.230	3.000	3.090	3.090	41,356
2023-09-20	2.980	3.240	2.960	3.240	3.240	345,541
2023-09-19	3.040	3.050	2.880	3.050	3.050	317,193
2023-09-18	2.890	3.100	2.840	3.100	3.100	493,962
2023-09-15	2.880	2.990	2.870	2.940	2.940	209,393
2023-09-14	2.860	2.900	2.810	2.900	2.900	99,766
2023-09-13	2.860	2.940	2.810	2.900	2.900	184,503
2023-09-12	3.080	3.080	2.830	2.880	2.880	40,163
2023-09-11	2.880	2.950	2.830	2.880	2.880	118,863

← NewerPage 13 of 22 · 1,261 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.