BIMobject AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.260	2.265	2.160	2.200	2.200	52,443
2023-03-15	2.160	2.290	2.160	2.260	2.260	94,807
2023-03-14	2.140	2.295	2.140	2.295	2.295	23,325
2023-03-13	2.325	2.325	2.110	2.110	2.110	104,478
2023-03-10	2.350	2.440	2.250	2.325	2.325	38,375
2023-03-09	2.300	2.420	2.275	2.390	2.390	71,599
2023-03-08	2.310	2.310	2.215	2.270	2.270	97,841
2023-03-07	2.315	2.320	2.150	2.310	2.310	357,672
2023-03-06	2.060	2.315	2.060	2.315	2.315	598,903
2023-03-03	2.160	2.160	2.060	2.060	2.060	314,857
2023-03-02	2.180	2.210	2.100	2.160	2.160	189,945
2023-03-01	2.325	2.325	2.160	2.180	2.180	194,692
2023-02-28	2.440	2.440	2.180	2.285	2.285	140,353
2023-02-27	2.385	2.410	2.320	2.355	2.355	133,076
2023-02-24	2.340	2.360	2.275	2.300	2.300	73,669
2023-02-23	2.370	2.465	2.310	2.340	2.340	257,762
2023-02-22	2.400	2.425	2.270	2.425	2.425	199,443
2023-02-21	2.640	2.640	2.350	2.400	2.400	306,527
2023-02-20	2.595	2.635	2.515	2.515	2.515	21,536
2023-02-17	2.700	2.735	2.500	2.595	2.595	65,219
2023-02-16	2.685	2.800	2.645	2.695	2.695	53,781
2023-02-15	2.950	2.950	2.495	2.690	2.690	229,219
2023-02-14	2.880	2.945	2.745	2.850	2.850	67,866
2023-02-13	2.800	2.810	2.715	2.775	2.775	74,450
2023-02-10	2.845	2.965	2.800	2.810	2.810	104,315
2023-02-09	2.730	2.910	2.720	2.890	2.890	108,186
2023-02-08	2.850	2.880	2.680	2.735	2.735	45,594
2023-02-07	2.745	2.860	2.610	2.850	2.850	57,592
2023-02-06	2.855	2.855	2.635	2.710	2.710	56,749
2023-02-03	2.770	2.855	2.630	2.830	2.830	87,824
2023-02-02	2.800	2.870	2.620	2.730	2.730	181,291
2023-02-01	2.630	2.865	2.630	2.865	2.865	70,180
2023-01-31	2.660	2.660	2.600	2.615	2.615	35,827
2023-01-30	2.715	2.715	2.660	2.660	2.660	52,015
2023-01-27	2.745	2.745	2.685	2.730	2.730	35,552
2023-01-26	2.755	2.770	2.730	2.765	2.765	56,349
2023-01-25	2.800	2.830	2.750	2.750	2.750	42,343
2023-01-24	2.820	2.820	2.705	2.770	2.770	29,317
2023-01-23	2.790	2.875	2.615	2.800	2.800	121,193
2023-01-20	2.845	2.955	2.770	2.790	2.790	25,930
2023-01-19	2.900	2.900	2.770	2.770	2.770	40,343
2023-01-18	2.885	2.985	2.800	2.855	2.855	31,799
2023-01-17	2.990	2.990	2.815	2.865	2.865	60,695
2023-01-16	2.990	2.990	2.850	2.950	2.950	44,178
2023-01-13	2.870	2.975	2.825	2.840	2.840	76,539
2023-01-12	2.870	2.950	2.830	2.870	2.870	66,128
2023-01-11	2.990	2.990	2.815	2.870	2.870	50,666
2023-01-10	2.935	2.935	2.800	2.935	2.935	51,247
2023-01-09	3.000	3.090	2.850	2.935	2.935	39,913
2023-01-05	2.925	3.000	2.820	3.000	3.000	24,802
2023-01-04	3.110	3.110	2.905	2.920	2.920	61,563
2023-01-03	3.135	3.135	3.000	3.030	3.030	26,227
2023-01-02	3.010	3.145	2.895	3.140	3.140	42,187
2022-12-30	2.990	3.040	2.830	3.000	3.000	67,483
2022-12-29	2.875	3.150	2.815	3.005	3.005	86,567
2022-12-28	2.985	3.000	2.795	2.905	2.905	88,147
2022-12-27	2.650	3.000	2.650	2.980	2.980	81,783
2022-12-23	2.795	2.795	2.660	2.700	2.700	38,617
2022-12-22	3.000	3.000	2.700	2.775	2.775	74,930
2022-12-21	2.665	3.000	2.600	3.000	3.000	88,893

← NewerPage 16 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.