BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 4.900 | 4.900 | 4.680 | 4.725 | 4.725 | 264,524 |
| 2022-04-05 | 5.010 | 5.440 | 4.810 | 4.910 | 4.910 | 613,259 |
| 2022-04-04 | 5.000 | 5.340 | 4.800 | 5.310 | 5.310 | 93,867 |
| 2022-04-01 | 4.950 | 5.200 | 4.850 | 5.000 | 5.000 | 195,425 |
| 2022-03-31 | 5.270 | 5.300 | 4.875 | 4.950 | 4.950 | 232,353 |
| 2022-03-30 | 4.990 | 5.660 | 4.990 | 5.150 | 5.150 | 1,492,155 |
| 2022-03-29 | 4.390 | 4.470 | 4.050 | 4.380 | 4.380 | 157,771 |
| 2022-03-28 | 4.120 | 4.340 | 4.005 | 4.170 | 4.170 | 1,588,035 |
| 2022-03-25 | 4.000 | 4.120 | 3.910 | 4.120 | 4.120 | 111,105 |
| 2022-03-24 | 4.000 | 4.000 | 3.900 | 3.990 | 3.990 | 42,595 |
| 2022-03-23 | 4.025 | 4.055 | 3.870 | 3.995 | 3.995 | 127,734 |
| 2022-03-22 | 3.900 | 4.265 | 3.880 | 4.020 | 4.020 | 91,027 |
| 2022-03-21 | 3.850 | 3.940 | 3.800 | 3.920 | 3.920 | 41,263 |
| 2022-03-18 | 3.910 | 3.940 | 3.755 | 3.850 | 3.850 | 44,211 |
| 2022-03-17 | 4.020 | 4.050 | 3.750 | 3.905 | 3.905 | 190,829 |
| 2022-03-16 | 3.870 | 4.025 | 3.870 | 3.970 | 3.970 | 144,286 |
| 2022-03-15 | 4.010 | 4.015 | 3.820 | 3.850 | 3.850 | 78,497 |
| 2022-03-14 | 4.050 | 4.165 | 3.850 | 4.010 | 4.010 | 154,226 |
| 2022-03-11 | 3.745 | 4.100 | 3.745 | 4.035 | 4.035 | 132,268 |
| 2022-03-10 | 4.000 | 4.000 | 3.710 | 3.755 | 3.755 | 98,355 |
| 2022-03-09 | 3.785 | 4.350 | 3.700 | 3.955 | 3.955 | 272,533 |
| 2022-03-08 | 3.955 | 4.060 | 3.795 | 3.890 | 3.890 | 45,241 |
| 2022-03-07 | 3.850 | 4.340 | 3.630 | 3.950 | 3.950 | 309,793 |
| 2022-03-04 | 4.400 | 4.400 | 3.850 | 3.850 | 3.850 | 16,533 |
| 2022-03-03 | 4.245 | 4.245 | 3.990 | 4.200 | 4.200 | 84,289 |
| 2022-03-02 | 4.420 | 4.420 | 4.005 | 4.245 | 4.245 | 89,930 |
| 2022-03-01 | 4.120 | 4.495 | 4.005 | 4.330 | 4.330 | 52,549 |
| 2022-02-28 | 4.050 | 4.630 | 3.905 | 4.120 | 4.120 | 90,379 |
| 2022-02-25 | 4.105 | 4.735 | 3.995 | 4.050 | 4.050 | 118,671 |
| 2022-02-24 | 4.050 | 4.795 | 3.750 | 4.105 | 4.105 | 302,425 |
| 2022-02-23 | 4.900 | 4.900 | 4.260 | 4.260 | 4.260 | 53,020 |
| 2022-02-22 | 4.190 | 4.390 | 4.055 | 4.200 | 4.200 | 35,744 |
| 2022-02-21 | 4.250 | 4.405 | 4.050 | 4.200 | 4.200 | 108,665 |
| 2022-02-18 | 4.600 | 4.765 | 4.250 | 4.270 | 4.270 | 211,271 |
| 2022-02-17 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 74,708 |
| 2022-02-16 | 4.850 | 5.120 | 4.790 | 4.895 | 4.895 | 93,583 |
| 2022-02-15 | 4.950 | 5.390 | 4.840 | 4.860 | 4.860 | 128,075 |
| 2022-02-14 | 5.290 | 5.290 | 4.800 | 4.945 | 4.945 | 298,236 |
| 2022-02-11 | 5.280 | 5.390 | 5.120 | 5.350 | 5.350 | 137,666 |
| 2022-02-10 | 5.430 | 5.600 | 5.290 | 5.350 | 5.350 | 70,700 |
| 2022-02-09 | 5.580 | 5.840 | 5.330 | 5.610 | 5.610 | 111,005 |
| 2022-02-08 | 5.400 | 5.840 | 5.240 | 5.330 | 5.330 | 85,658 |
| 2022-02-07 | 5.980 | 5.990 | 5.530 | 5.670 | 5.670 | 64,438 |
| 2022-02-04 | 5.820 | 5.940 | 5.550 | 5.760 | 5.760 | 27,322 |
| 2022-02-03 | 5.970 | 5.970 | 5.650 | 5.800 | 5.800 | 53,597 |
| 2022-02-02 | 5.650 | 5.850 | 5.490 | 5.790 | 5.790 | 59,543 |
| 2022-02-01 | 5.690 | 5.690 | 5.410 | 5.550 | 5.550 | 186,459 |
| 2022-01-31 | 5.010 | 5.590 | 5.010 | 5.440 | 5.440 | 93,935 |
| 2022-01-28 | 5.250 | 5.390 | 5.020 | 5.120 | 5.120 | 69,317 |
| 2022-01-27 | 5.150 | 5.590 | 5.050 | 5.250 | 5.250 | 158,176 |
| 2022-01-26 | 5.170 | 5.170 | 4.975 | 5.170 | 5.170 | 184,579 |
| 2022-01-25 | 5.180 | 5.340 | 4.930 | 5.100 | 5.100 | 133,949 |
| 2022-01-24 | 5.500 | 5.500 | 4.880 | 5.190 | 5.190 | 346,748 |
| 2022-01-21 | 5.400 | 5.500 | 5.250 | 5.500 | 5.500 | 82,836 |
| 2022-01-20 | 5.530 | 5.690 | 5.420 | 5.500 | 5.500 | 176,198 |
| 2022-01-19 | 6.000 | 6.000 | 5.450 | 5.500 | 5.500 | 188,906 |
| 2022-01-18 | 5.800 | 6.090 | 5.450 | 5.680 | 5.680 | 310,796 |
| 2022-01-17 | 6.150 | 6.210 | 5.750 | 5.800 | 5.800 | 97,118 |
| 2022-01-14 | 6.400 | 6.490 | 5.900 | 6.210 | 6.210 | 171,862 |
| 2022-01-13 | 6.400 | 6.570 | 6.280 | 6.280 | 6.280 | 77,485 |
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.