BIMobject AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.320	2.330	2.200	2.300	2.300	11,319
2023-06-14	2.300	2.330	2.160	2.240	2.240	20,862
2023-06-13	2.350	2.390	2.180	2.300	2.300	74,920
2023-06-12	2.800	2.800	2.220	2.350	2.350	126,278
2023-06-09	2.420	2.440	2.180	2.440	2.440	50,872
2023-06-08	2.200	2.420	2.150	2.420	2.420	252,283
2023-06-07	2.250	2.260	2.150	2.200	2.200	288,745
2023-06-05	2.180	2.310	2.150	2.250	2.250	448,871
2023-06-02	2.350	2.400	2.180	2.180	2.180	271,046
2023-06-01	2.440	2.450	2.150	2.350	2.350	329,243
2023-05-31	2.410	2.540	2.230	2.440	2.440	120,609
2023-05-30	2.420	2.540	2.330	2.430	2.430	40,999
2023-05-29	2.420	2.530	2.340	2.420	2.420	19,212
2023-05-26	2.350	2.590	2.220	2.420	2.420	201,337
2023-05-25	2.320	2.550	2.220	2.350	2.350	13,718
2023-05-24	2.310	2.360	2.110	2.330	2.330	51,787
2023-05-23	2.290	2.440	2.220	2.240	2.240	58,488
2023-05-22	2.480	2.480	2.300	2.400	2.400	81,508
2023-05-19	2.220	2.540	2.220	2.480	2.480	15,898
2023-05-17	2.360	2.440	2.350	2.440	2.440	6,232
2023-05-16	2.480	2.480	2.150	2.360	2.360	30,654
2023-05-15	2.460	2.480	2.340	2.350	2.350	8,093
2023-05-12	2.380	2.550	2.380	2.460	2.460	40,016
2023-05-11	2.400	2.410	2.300	2.400	2.400	43,304
2023-05-10	2.380	2.380	2.270	2.300	2.300	42,682
2023-05-09	2.420	2.430	2.240	2.380	2.380	43,658
2023-05-08	2.400	2.440	2.220	2.420	2.420	111,132
2023-05-05	2.280	2.650	2.250	2.400	2.400	322,658
2023-05-04	2.510	2.510	2.180	2.440	2.440	73,797
2023-05-03	2.440	2.540	2.440	2.520	2.520	20,567
2023-05-02	2.650	2.650	2.340	2.540	2.540	262,642
2023-04-28	2.650	2.800	2.450	2.650	2.650	148,693
2023-04-27	2.510	2.810	2.490	2.500	2.500	219,418
2023-04-26	2.550	2.650	2.500	2.510	2.510	169,025
2023-04-25	2.460	2.470	2.390	2.470	2.470	35,548
2023-04-24	2.390	2.470	2.380	2.460	2.460	153,979
2023-04-21	2.270	2.390	2.240	2.390	2.390	35,116
2023-04-20	2.230	2.390	2.230	2.270	2.270	23,659
2023-04-19	2.390	2.390	2.160	2.230	2.230	18,290
2023-04-18	2.330	2.390	2.170	2.390	2.390	26,137
2023-04-17	2.350	2.350	2.330	2.330	2.330	2,254
2023-04-14	2.340	2.390	2.200	2.350	2.350	54,331
2023-04-13	2.210	2.350	2.210	2.350	2.350	27,261
2023-04-12	2.200	2.320	2.200	2.300	2.300	43,650
2023-04-11	2.320	2.400	2.210	2.320	2.320	30,946
2023-04-06	2.250	2.320	2.250	2.320	2.320	25,210
2023-04-05	2.250	2.270	2.140	2.250	2.250	30,936
2023-04-04	2.150	2.280	2.040	2.250	2.250	166,766
2023-04-03	2.150	2.200	1.980	2.150	2.150	433,428
2023-03-31	2.120	2.540	2.095	2.195	2.195	255,618
2023-03-30	2.200	2.200	2.045	2.150	2.150	199,073
2023-03-29	2.145	2.270	2.145	2.230	2.230	18,053
2023-03-28	2.260	2.280	2.100	2.145	2.145	13,609
2023-03-27	2.170	2.225	2.020	2.190	2.190	110,558
2023-03-24	2.300	2.300	2.020	2.175	2.175	91,053
2023-03-23	2.295	2.295	2.080	2.200	2.200	4,584
2023-03-22	2.155	2.275	2.155	2.160	2.160	4,668
2023-03-21	2.200	2.270	2.115	2.265	2.265	17,600
2023-03-20	2.320	2.320	2.055	2.290	2.290	207,751
2023-03-17	2.300	2.300	2.080	2.145	2.145	50,815

← NewerPage 15 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.