BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.685 | 4.715 | 4.510 | 4.550 | 4.550 | 57,223 |
| 2026-07-24 | 4.725 | 4.725 | 4.605 | 4.685 | 4.685 | 21,126 |
| 2026-07-23 | 4.835 | 4.890 | 4.610 | 4.790 | 4.790 | 35,276 |
| 2026-07-22 | 4.850 | 4.895 | 4.820 | 4.840 | 4.840 | 6,533 |
| 2026-07-21 | 4.940 | 5.040 | 4.770 | 4.850 | 4.850 | 44,052 |
| 2026-07-20 | 5.090 | 5.090 | 4.825 | 4.945 | 4.945 | 65,077 |
| 2026-07-17 | 5.000 | 5.110 | 4.950 | 5.100 | 5.100 | 23,563 |
| 2026-07-16 | 5.130 | 5.130 | 4.840 | 5.130 | 5.130 | 94,491 |
| 2026-07-15 | 5.110 | 5.120 | 4.900 | 5.010 | 5.010 | 269,035 |
| 2026-07-14 | 5.170 | 5.190 | 5.000 | 5.070 | 5.070 | 51,268 |
| 2026-07-13 | 5.270 | 5.380 | 5.130 | 5.170 | 5.170 | 16,935 |
| 2026-07-10 | 5.270 | 5.270 | 5.190 | 5.270 | 5.270 | 17,294 |
| 2026-07-09 | 5.100 | 5.540 | 5.100 | 5.300 | 5.300 | 31,351 |
| 2026-07-08 | 5.370 | 5.370 | 5.010 | 5.150 | 5.150 | 88,772 |
| 2026-07-07 | 5.420 | 5.480 | 5.180 | 5.400 | 5.400 | 143,982 |
| 2026-07-06 | 5.190 | 5.530 | 5.180 | 5.420 | 5.420 | 113,256 |
| 2026-07-03 | 4.940 | 5.190 | 4.800 | 5.180 | 5.180 | 365,803 |
| 2026-07-02 | 4.955 | 4.990 | 4.930 | 4.940 | 4.940 | 8,924 |
| 2026-07-01 | 4.885 | 4.965 | 4.720 | 4.910 | 4.910 | 39,875 |
| 2026-06-30 | 4.750 | 4.850 | 4.700 | 4.815 | 4.815 | 247,191 |
| 2026-06-29 | 4.605 | 4.730 | 4.605 | 4.660 | 4.660 | 43,985 |
| 2026-06-26 | 4.700 | 4.700 | 4.530 | 4.665 | 4.665 | 47,449 |
| 2026-06-25 | 4.615 | 4.730 | 4.615 | 4.695 | 4.695 | 43,362 |
| 2026-06-24 | 4.600 | 4.660 | 4.535 | 4.655 | 4.655 | 10,913 |
| 2026-06-23 | 4.695 | 4.740 | 4.540 | 4.665 | 4.665 | 16,504 |
| 2026-06-22 | 4.830 | 4.830 | 4.575 | 4.750 | 4.750 | 17,980 |
| 2026-06-18 | 4.900 | 4.900 | 4.615 | 4.840 | 4.840 | 85,458 |
| 2026-06-17 | 4.825 | 4.900 | 4.610 | 4.900 | 4.900 | 195,584 |
| 2026-06-16 | 4.700 | 4.990 | 4.650 | 4.870 | 4.870 | 234,956 |
| 2026-06-15 | 4.780 | 4.900 | 4.690 | 4.715 | 4.715 | 50,527 |
| 2026-06-12 | 4.755 | 4.880 | 4.665 | 4.780 | 4.780 | 51,415 |
| 2026-06-11 | 4.725 | 4.980 | 4.610 | 4.725 | 4.725 | 44,747 |
| 2026-06-10 | 4.700 | 4.700 | 4.450 | 4.635 | 4.635 | 256,459 |
| 2026-06-09 | 4.505 | 4.745 | 4.480 | 4.620 | 4.620 | 168,483 |
| 2026-06-08 | 4.885 | 4.885 | 4.380 | 4.595 | 4.595 | 804,184 |
| 2026-06-05 | 4.655 | 4.935 | 4.580 | 4.670 | 4.670 | 269,179 |
| 2026-06-04 | 4.805 | 4.945 | 4.605 | 4.735 | 4.735 | 139,292 |
| 2026-06-03 | 4.835 | 4.885 | 4.650 | 4.805 | 4.805 | 113,956 |
| 2026-06-02 | 5.000 | 5.000 | 4.780 | 4.915 | 4.915 | 128,206 |
| 2026-06-01 | 5.030 | 5.070 | 4.750 | 5.000 | 5.000 | 140,976 |
| 2026-05-29 | 5.270 | 5.270 | 4.950 | 5.010 | 5.010 | 101,612 |
| 2026-05-28 | 4.985 | 5.280 | 4.790 | 5.230 | 5.230 | 420,268 |
| 2026-05-27 | 5.150 | 5.380 | 4.960 | 5.000 | 5.000 | 2,478,125 |
| 2026-05-26 | 4.280 | 4.465 | 4.245 | 4.435 | 4.435 | 110,633 |
| 2026-05-25 | 4.205 | 4.400 | 4.170 | 4.400 | 4.400 | 69,077 |
| 2026-05-22 | 4.005 | 4.110 | 3.900 | 4.110 | 4.110 | 211,352 |
| 2026-05-21 | 4.205 | 4.205 | 3.810 | 3.955 | 3.955 | 439,255 |
| 2026-05-20 | 4.260 | 4.325 | 4.175 | 4.225 | 4.225 | 69,167 |
| 2026-05-19 | 4.300 | 4.430 | 4.130 | 4.335 | 4.335 | 145,024 |
| 2026-05-18 | 4.405 | 4.540 | 4.110 | 4.300 | 4.300 | 170,918 |
| 2026-05-15 | 4.650 | 4.660 | 4.380 | 4.490 | 4.490 | 34,257 |
| 2026-05-13 | 4.435 | 4.600 | 4.430 | 4.520 | 4.520 | 24,468 |
| 2026-05-12 | 4.615 | 4.620 | 4.355 | 4.435 | 4.435 | 182,446 |
| 2026-05-11 | 4.785 | 4.785 | 4.550 | 4.585 | 4.585 | 33,154 |
| 2026-05-08 | 4.500 | 4.750 | 4.490 | 4.750 | 4.750 | 75,859 |
| 2026-05-07 | 4.605 | 4.750 | 4.535 | 4.600 | 4.600 | 72,633 |
| 2026-05-06 | 4.740 | 4.875 | 4.515 | 4.595 | 4.595 | 45,864 |
| 2026-05-05 | 4.470 | 4.845 | 4.400 | 4.840 | 4.840 | 170,718 |
| 2026-05-04 | 4.475 | 4.635 | 4.470 | 4.580 | 4.580 | 64,321 |
| 2026-04-30 | 4.500 | 4.570 | 4.480 | 4.515 | 4.515 | 26,190 |
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.