BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1.950 | 2.090 | 1.950 | 1.954 | 1.954 | 1,163,125 |
| 2022-09-27 | 2.150 | 2.400 | 1.890 | 1.950 | 1.950 | 1,088,205 |
| 2022-09-26 | 2.300 | 2.360 | 2.070 | 2.150 | 2.150 | 155,990 |
| 2022-09-23 | 2.300 | 2.545 | 1.980 | 2.270 | 2.270 | 645,701 |
| 2022-09-22 | 2.560 | 2.590 | 2.290 | 2.295 | 2.295 | 453,870 |
| 2022-09-21 | 2.610 | 2.610 | 2.420 | 2.590 | 2.590 | 134,027 |
| 2022-09-20 | 2.750 | 2.750 | 2.520 | 2.610 | 2.610 | 106,547 |
| 2022-09-19 | 2.655 | 2.750 | 2.595 | 2.750 | 2.750 | 73,408 |
| 2022-09-16 | 2.770 | 2.790 | 2.630 | 2.790 | 2.790 | 61,397 |
| 2022-09-15 | 2.870 | 2.880 | 2.765 | 2.800 | 2.800 | 19,087 |
| 2022-09-14 | 2.990 | 2.990 | 2.720 | 2.880 | 2.880 | 150,845 |
| 2022-09-13 | 3.000 | 3.000 | 2.865 | 2.865 | 2.865 | 138,338 |
| 2022-09-12 | 2.950 | 3.150 | 2.850 | 2.900 | 2.900 | 276,920 |
| 2022-09-09 | 2.850 | 3.215 | 2.760 | 2.950 | 2.950 | 366,580 |
| 2022-09-08 | 2.780 | 2.900 | 2.750 | 2.870 | 2.870 | 121,864 |
| 2022-09-07 | 2.755 | 2.870 | 2.705 | 2.780 | 2.780 | 86,799 |
| 2022-09-06 | 3.100 | 3.100 | 2.685 | 2.685 | 2.685 | 95,494 |
| 2022-09-05 | 2.945 | 2.945 | 2.680 | 2.895 | 2.895 | 111,427 |
| 2022-09-02 | 2.680 | 3.080 | 2.680 | 2.975 | 2.975 | 44,047 |
| 2022-09-01 | 2.900 | 3.005 | 2.680 | 2.785 | 2.785 | 96,511 |
| 2022-08-31 | 2.950 | 3.000 | 2.755 | 2.850 | 2.850 | 39,133 |
| 2022-08-30 | 2.990 | 3.090 | 2.890 | 2.915 | 2.915 | 55,384 |
| 2022-08-29 | 3.005 | 3.030 | 2.820 | 2.990 | 2.990 | 57,482 |
| 2022-08-26 | 3.100 | 3.210 | 2.950 | 3.005 | 3.005 | 91,731 |
| 2022-08-25 | 3.295 | 3.295 | 3.100 | 3.100 | 3.100 | 16,701 |
| 2022-08-24 | 3.320 | 3.320 | 3.120 | 3.180 | 3.180 | 49,246 |
| 2022-08-23 | 3.485 | 3.485 | 3.275 | 3.320 | 3.320 | 30,320 |
| 2022-08-22 | 3.350 | 3.485 | 3.240 | 3.465 | 3.465 | 26,572 |
| 2022-08-19 | 3.620 | 3.620 | 3.325 | 3.485 | 3.485 | 5,642 |
| 2022-08-18 | 3.695 | 3.695 | 3.400 | 3.430 | 3.430 | 34,450 |
| 2022-08-17 | 3.570 | 3.570 | 3.400 | 3.410 | 3.410 | 96,794 |
| 2022-08-16 | 3.565 | 3.690 | 3.240 | 3.585 | 3.585 | 17,143 |
| 2022-08-15 | 3.795 | 3.940 | 3.170 | 3.555 | 3.555 | 249,934 |
| 2022-08-12 | 3.870 | 3.870 | 3.515 | 3.680 | 3.680 | 60,594 |
| 2022-08-11 | 3.970 | 3.970 | 3.670 | 3.940 | 3.940 | 122,186 |
| 2022-08-10 | 3.840 | 3.990 | 3.515 | 3.980 | 3.980 | 50,112 |
| 2022-08-09 | 3.920 | 4.055 | 3.600 | 3.800 | 3.800 | 83,831 |
| 2022-08-08 | 3.485 | 4.000 | 3.485 | 3.875 | 3.875 | 260,887 |
| 2022-08-05 | 3.880 | 3.900 | 3.480 | 3.480 | 3.480 | 209,519 |
| 2022-08-04 | 3.600 | 3.745 | 3.540 | 3.710 | 3.710 | 112,858 |
| 2022-08-03 | 3.810 | 3.810 | 3.485 | 3.540 | 3.540 | 89,988 |
| 2022-08-02 | 3.730 | 3.750 | 3.450 | 3.505 | 3.505 | 173,079 |
| 2022-08-01 | 3.650 | 3.665 | 3.590 | 3.640 | 3.640 | 136,409 |
| 2022-07-29 | 3.580 | 3.665 | 3.445 | 3.590 | 3.590 | 116,438 |
| 2022-07-28 | 3.755 | 3.755 | 3.450 | 3.600 | 3.600 | 114,148 |
| 2022-07-27 | 3.600 | 3.665 | 3.395 | 3.665 | 3.665 | 113,199 |
| 2022-07-26 | 3.490 | 3.600 | 3.455 | 3.590 | 3.590 | 89,695 |
| 2022-07-25 | 3.400 | 3.490 | 3.260 | 3.490 | 3.490 | 30,640 |
| 2022-07-22 | 3.255 | 3.550 | 3.255 | 3.390 | 3.390 | 50,856 |
| 2022-07-21 | 3.400 | 3.480 | 3.200 | 3.395 | 3.395 | 150,063 |
| 2022-07-20 | 3.175 | 3.400 | 3.085 | 3.400 | 3.400 | 51,691 |
| 2022-07-19 | 3.335 | 3.365 | 2.850 | 3.040 | 3.040 | 67,047 |
| 2022-07-18 | 2.845 | 3.335 | 2.845 | 3.335 | 3.335 | 22,500 |
| 2022-07-15 | 2.950 | 3.000 | 2.850 | 3.000 | 3.000 | 26,742 |
| 2022-07-14 | 3.200 | 3.200 | 2.940 | 2.940 | 2.940 | 27,765 |
| 2022-07-13 | 3.195 | 3.200 | 3.025 | 3.195 | 3.195 | 69,239 |
| 2022-07-12 | 3.495 | 3.495 | 3.045 | 3.155 | 3.155 | 5,262 |
| 2022-07-11 | 3.005 | 3.235 | 2.945 | 3.225 | 3.225 | 21,338 |
| 2022-07-08 | 3.230 | 3.230 | 3.020 | 3.200 | 3.200 | 19,118 |
| 2022-07-07 | 3.330 | 3.485 | 2.920 | 3.230 | 3.230 | 119,856 |
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.