BIMobject AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.665	3.000	2.600	3.000	3.000	88,893
2022-12-20	2.700	2.930	2.660	2.755	2.755	63,697
2022-12-19	2.795	2.795	2.635	2.700	2.700	46,360
2022-12-16	2.925	2.925	2.635	2.770	2.770	53,120
2022-12-15	2.890	2.890	2.800	2.800	2.800	20,663
2022-12-14	2.950	2.950	2.800	2.890	2.890	183,149
2022-12-13	2.880	3.000	2.850	2.975	2.975	40,287
2022-12-12	2.990	2.990	2.865	2.880	2.880	36,168
2022-12-09	2.900	3.000	2.875	2.990	2.990	94,788
2022-12-08	2.960	2.990	2.900	2.940	2.940	56,984
2022-12-07	3.030	3.030	2.900	3.000	3.000	41,327
2022-12-06	3.080	3.095	3.030	3.030	3.030	87,434
2022-12-05	3.100	3.150	3.035	3.150	3.150	178,862
2022-12-02	3.145	3.150	3.010	3.100	3.100	71,754
2022-12-01	3.105	3.105	3.010	3.090	3.090	69,245
2022-11-30	3.100	3.185	3.040	3.145	3.145	44,955
2022-11-29	3.055	3.185	2.985	3.100	3.100	295,016
2022-11-28	3.090	3.105	2.895	3.050	3.050	459,310
2022-11-25	3.100	3.100	2.995	3.090	3.090	283,937
2022-11-24	3.190	3.190	2.915	3.145	3.145	292,262
2022-11-23	2.900	3.080	2.850	3.080	3.080	31,905
2022-11-22	2.985	2.985	2.850	2.900	2.900	35,538
2022-11-21	2.995	3.045	2.825	2.915	2.915	158,540
2022-11-18	2.640	2.995	2.640	2.995	2.995	64,777
2022-11-17	2.850	2.920	2.645	2.795	2.795	146,729
2022-11-16	2.995	3.015	2.830	2.880	2.880	202,799
2022-11-15	2.995	3.140	2.920	2.960	2.960	189,044
2022-11-14	2.900	2.995	2.850	2.920	2.920	293,942
2022-11-11	2.755	3.000	2.690	2.800	2.800	475,910
2022-11-10	2.800	2.800	2.640	2.700	2.700	130,898
2022-11-09	2.735	2.740	2.550	2.720	2.720	35,486
2022-11-08	2.750	2.820	2.680	2.730	2.730	141,616
2022-11-07	2.680	2.730	2.550	2.730	2.730	277,003
2022-11-04	2.620	2.800	2.605	2.680	2.680	94,252
2022-11-03	2.610	2.645	2.545	2.620	2.620	133,197
2022-11-02	2.605	2.670	2.520	2.600	2.600	181,947
2022-11-01	2.500	2.690	2.360	2.555	2.555	210,843
2022-10-31	2.605	2.645	2.575	2.590	2.590	63,490
2022-10-28	2.650	2.650	2.380	2.495	2.495	37,844
2022-10-27	2.800	2.800	2.405	2.500	2.500	106,768
2022-10-26	2.600	2.725	2.300	2.475	2.475	209,195
2022-10-25	2.500	2.755	2.400	2.400	2.400	179,072
2022-10-24	2.320	2.775	2.320	2.500	2.500	159,437
2022-10-21	2.300	2.670	2.300	2.325	2.325	50,595
2022-10-20	2.440	2.755	2.300	2.300	2.300	45,048
2022-10-19	2.750	2.750	2.405	2.440	2.440	203,457
2022-10-18	2.795	2.810	2.405	2.555	2.555	225,862
2022-10-17	2.135	2.700	2.135	2.700	2.700	299,897
2022-10-14	2.115	2.375	2.115	2.135	2.135	176,569
2022-10-13	2.115	2.215	2.105	2.195	2.195	84,367
2022-10-12	2.175	2.235	2.085	2.100	2.100	358,727
2022-10-11	2.375	2.375	2.075	2.175	2.175	391,375
2022-10-10	2.100	2.400	2.010	2.380	2.380	493,906
2022-10-07	2.105	2.150	2.000	2.100	2.100	323,339
2022-10-06	2.080	2.080	2.010	2.050	2.050	70,972
2022-10-05	2.100	2.245	1.970	2.080	2.080	264,328
2022-10-04	1.994	2.200	1.992	2.095	2.095	838,706
2022-10-03	2.065	2.250	1.990	2.045	2.045	166,991
2022-09-30	2.195	2.245	1.944	2.065	2.065	346,811
2022-09-29	1.980	1.988	1.902	1.970	1.970	179,384

← NewerPage 17 of 22 · 1,262 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.