BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.040 | 3.240 | 3.040 | 3.230 | 3.230 | 44,137 |
| 2022-07-05 | 3.145 | 3.300 | 3.050 | 3.050 | 3.050 | 32,279 |
| 2022-07-04 | 3.140 | 3.140 | 2.830 | 3.000 | 3.000 | 31,007 |
| 2022-07-01 | 2.930 | 3.060 | 2.610 | 2.955 | 2.955 | 59,187 |
| 2022-06-30 | 2.985 | 3.000 | 2.810 | 2.920 | 2.920 | 123,400 |
| 2022-06-29 | 3.000 | 3.155 | 2.950 | 2.980 | 2.980 | 33,291 |
| 2022-06-28 | 3.100 | 3.130 | 3.070 | 3.070 | 3.070 | 22,119 |
| 2022-06-27 | 3.140 | 3.350 | 2.900 | 3.040 | 3.040 | 194,881 |
| 2022-06-23 | 3.200 | 3.345 | 3.000 | 3.000 | 3.000 | 27,987 |
| 2022-06-22 | 3.200 | 3.200 | 2.960 | 3.080 | 3.080 | 113,865 |
| 2022-06-21 | 3.235 | 3.235 | 3.115 | 3.200 | 3.200 | 28,821 |
| 2022-06-20 | 3.400 | 3.400 | 3.200 | 3.235 | 3.235 | 54,425 |
| 2022-06-17 | 3.150 | 3.395 | 3.150 | 3.395 | 3.395 | 62,756 |
| 2022-06-16 | 3.140 | 3.395 | 3.140 | 3.385 | 3.385 | 79,403 |
| 2022-06-15 | 3.300 | 3.555 | 3.085 | 3.215 | 3.215 | 96,174 |
| 2022-06-14 | 3.315 | 3.590 | 3.155 | 3.300 | 3.300 | 63,730 |
| 2022-06-13 | 3.580 | 3.585 | 3.160 | 3.325 | 3.325 | 161,132 |
| 2022-06-10 | 3.775 | 3.775 | 3.585 | 3.585 | 3.585 | 11,009 |
| 2022-06-09 | 3.930 | 3.930 | 3.600 | 3.685 | 3.685 | 108,677 |
| 2022-06-08 | 4.005 | 4.200 | 3.990 | 3.990 | 3.990 | 69,842 |
| 2022-06-07 | 3.880 | 4.280 | 3.800 | 3.950 | 3.950 | 61,199 |
| 2022-06-03 | 3.900 | 3.900 | 3.715 | 3.875 | 3.875 | 28,200 |
| 2022-06-02 | 3.845 | 3.845 | 3.620 | 3.800 | 3.800 | 82,248 |
| 2022-06-01 | 3.880 | 3.880 | 3.655 | 3.845 | 3.845 | 146,204 |
| 2022-05-31 | 3.710 | 3.710 | 3.480 | 3.650 | 3.650 | 202,053 |
| 2022-05-30 | 3.690 | 3.700 | 3.600 | 3.700 | 3.700 | 197,539 |
| 2022-05-27 | 3.585 | 3.690 | 3.495 | 3.690 | 3.690 | 268,441 |
| 2022-05-25 | 3.520 | 3.590 | 3.465 | 3.470 | 3.470 | 46,386 |
| 2022-05-24 | 3.500 | 3.500 | 3.380 | 3.500 | 3.500 | 239,093 |
| 2022-05-23 | 3.480 | 3.490 | 3.350 | 3.455 | 3.455 | 116,047 |
| 2022-05-20 | 3.505 | 3.595 | 3.475 | 3.475 | 3.475 | 56,573 |
| 2022-05-19 | 3.370 | 3.480 | 3.225 | 3.450 | 3.450 | 100,151 |
| 2022-05-18 | 3.445 | 3.450 | 3.345 | 3.410 | 3.410 | 355,801 |
| 2022-05-17 | 3.650 | 3.665 | 3.350 | 3.395 | 3.395 | 227,285 |
| 2022-05-16 | 3.500 | 3.615 | 3.465 | 3.465 | 3.465 | 214,531 |
| 2022-05-13 | 3.600 | 3.600 | 3.415 | 3.500 | 3.500 | 129,196 |
| 2022-05-12 | 3.525 | 3.525 | 3.280 | 3.400 | 3.400 | 137,661 |
| 2022-05-11 | 3.600 | 3.620 | 3.440 | 3.525 | 3.525 | 89,369 |
| 2022-05-10 | 3.590 | 3.600 | 3.480 | 3.600 | 3.600 | 167,883 |
| 2022-05-09 | 3.865 | 3.865 | 3.540 | 3.590 | 3.590 | 155,904 |
| 2022-05-06 | 3.855 | 4.300 | 3.700 | 3.865 | 3.865 | 831,778 |
| 2022-05-05 | 3.990 | 4.035 | 3.930 | 3.950 | 3.950 | 105,345 |
| 2022-05-04 | 4.210 | 4.210 | 3.985 | 3.990 | 3.990 | 57,789 |
| 2022-05-03 | 3.910 | 4.285 | 3.910 | 4.115 | 4.115 | 127,275 |
| 2022-05-02 | 4.135 | 4.180 | 3.910 | 3.910 | 3.910 | 151,326 |
| 2022-04-29 | 4.025 | 4.255 | 3.920 | 4.135 | 4.135 | 77,634 |
| 2022-04-28 | 4.000 | 4.290 | 3.955 | 3.955 | 3.955 | 142,534 |
| 2022-04-27 | 4.165 | 4.285 | 4.100 | 4.105 | 4.105 | 68,546 |
| 2022-04-26 | 4.455 | 4.455 | 4.155 | 4.165 | 4.165 | 101,322 |
| 2022-04-25 | 4.100 | 4.895 | 4.100 | 4.460 | 4.460 | 91,819 |
| 2022-04-22 | 4.510 | 4.795 | 4.270 | 4.675 | 4.675 | 219,045 |
| 2022-04-21 | 4.590 | 4.800 | 4.280 | 4.700 | 4.700 | 379,614 |
| 2022-04-20 | 4.575 | 4.595 | 4.405 | 4.590 | 4.590 | 25,364 |
| 2022-04-19 | 4.400 | 4.590 | 4.375 | 4.470 | 4.470 | 80,336 |
| 2022-04-14 | 4.360 | 4.385 | 4.255 | 4.360 | 4.360 | 18,854 |
| 2022-04-13 | 4.350 | 4.400 | 4.250 | 4.360 | 4.360 | 88,863 |
| 2022-04-12 | 4.435 | 4.435 | 4.120 | 4.350 | 4.350 | 56,579 |
| 2022-04-11 | 4.600 | 4.600 | 4.405 | 4.435 | 4.435 | 77,252 |
| 2022-04-08 | 4.700 | 4.740 | 4.600 | 4.600 | 4.600 | 64,431 |
| 2022-04-07 | 4.855 | 4.875 | 4.700 | 4.700 | 4.700 | 340,241 |
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.