BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 6.320 | 6.480 | 6.280 | 6.280 | 6.280 | 92,879 |
| 2022-01-11 | 6.450 | 6.540 | 6.270 | 6.320 | 6.320 | 97,742 |
| 2022-01-10 | 6.560 | 6.870 | 6.100 | 6.240 | 6.240 | 176,117 |
| 2022-01-07 | 6.500 | 6.900 | 6.330 | 6.560 | 6.560 | 132,009 |
| 2022-01-05 | 6.870 | 6.870 | 6.600 | 6.660 | 6.660 | 62,048 |
| 2022-01-04 | 6.600 | 6.870 | 6.600 | 6.870 | 6.870 | 167,064 |
| 2022-01-03 | 6.390 | 6.710 | 6.320 | 6.590 | 6.590 | 449,548 |
| 2021-12-30 | 6.100 | 6.540 | 6.000 | 6.360 | 6.360 | 349,486 |
| 2021-12-29 | 6.180 | 6.240 | 6.030 | 6.100 | 6.100 | 42,807 |
| 2021-12-28 | 6.200 | 6.270 | 5.790 | 6.180 | 6.180 | 250,251 |
| 2021-12-27 | 5.950 | 6.270 | 5.650 | 6.160 | 6.160 | 313,379 |
| 2021-12-23 | 5.810 | 6.000 | 5.800 | 5.900 | 5.900 | 316,045 |
| 2021-12-22 | 5.790 | 5.880 | 5.790 | 5.810 | 5.810 | 200,449 |
| 2021-12-21 | 5.380 | 5.800 | 5.380 | 5.790 | 5.790 | 205,449 |
| 2021-12-20 | 5.530 | 5.530 | 5.360 | 5.440 | 5.440 | 205,228 |
| 2021-12-17 | 5.650 | 5.700 | 5.470 | 5.540 | 5.540 | 78,951 |
| 2021-12-16 | 5.700 | 5.920 | 5.500 | 5.780 | 5.780 | 154,323 |
| 2021-12-15 | 5.570 | 5.710 | 5.300 | 5.700 | 5.700 | 209,347 |
| 2021-12-14 | 5.730 | 5.760 | 5.500 | 5.570 | 5.570 | 136,175 |
| 2021-12-13 | 5.750 | 6.250 | 5.670 | 5.730 | 5.730 | 210,956 |
| 2021-12-10 | 5.850 | 5.850 | 5.660 | 5.840 | 5.840 | 96,306 |
| 2021-12-09 | 5.830 | 5.900 | 5.740 | 5.840 | 5.840 | 127,500 |
| 2021-12-08 | 5.960 | 6.000 | 5.810 | 5.830 | 5.830 | 67,760 |
| 2021-12-07 | 5.980 | 5.980 | 5.810 | 5.860 | 5.860 | 154,379 |
| 2021-12-06 | 6.050 | 6.070 | 5.810 | 5.980 | 5.980 | 173,250 |
| 2021-12-03 | 6.100 | 6.100 | 5.880 | 5.880 | 5.880 | 35,740 |
| 2021-12-02 | 6.070 | 6.110 | 5.960 | 6.060 | 6.060 | 104,847 |
| 2021-12-01 | 6.260 | 6.260 | 5.970 | 6.070 | 6.070 | 45,108 |
| 2021-11-30 | 6.290 | 6.290 | 6.010 | 6.260 | 6.260 | 34,168 |
| 2021-11-29 | 5.810 | 6.330 | 5.810 | 6.290 | 6.290 | 174,983 |
| 2021-11-26 | 6.220 | 6.360 | 5.800 | 5.800 | 5.800 | 235,727 |
| 2021-11-25 | 6.470 | 6.470 | 6.060 | 6.210 | 6.210 | 176,665 |
| 2021-11-24 | 6.580 | 6.730 | 6.320 | 6.480 | 6.480 | 92,144 |
| 2021-11-23 | 6.660 | 6.740 | 6.500 | 6.580 | 6.580 | 39,841 |
| 2021-11-22 | 6.720 | 6.740 | 6.500 | 6.660 | 6.660 | 197,584 |
| 2021-11-19 | 6.840 | 6.890 | 6.610 | 6.720 | 6.720 | 151,532 |
| 2021-11-18 | 7.290 | 7.290 | 6.820 | 6.920 | 6.920 | 3,108,194 |
| 2021-11-17 | 7.390 | 7.390 | 7.050 | 7.300 | 7.300 | 48,854 |
| 2021-11-16 | 7.220 | 7.650 | 7.220 | 7.390 | 7.390 | 124,299 |
| 2021-11-15 | 7.000 | 7.490 | 7.000 | 7.200 | 7.200 | 128,809 |
| 2021-11-12 | 6.700 | 7.010 | 6.700 | 6.900 | 6.900 | 267,709 |
| 2021-11-11 | 6.450 | 6.830 | 6.400 | 6.670 | 6.670 | 114,392 |
| 2021-11-10 | 6.450 | 6.700 | 6.250 | 6.300 | 6.300 | 91,309 |
| 2021-11-09 | 6.500 | 6.990 | 6.160 | 6.450 | 6.450 | 130,837 |
| 2021-11-08 | 6.670 | 6.760 | 6.220 | 6.500 | 6.500 | 85,549 |
| 2021-11-05 | 6.160 | 6.790 | 6.160 | 6.650 | 6.650 | 57,387 |
| 2021-11-04 | 6.230 | 6.240 | 6.030 | 6.160 | 6.160 | 25,735 |
| 2021-11-03 | 6.180 | 6.260 | 6.030 | 6.150 | 6.150 | 78,700 |
| 2021-11-02 | 6.210 | 6.230 | 6.000 | 6.180 | 6.180 | 159,127 |
| 2021-11-01 | 6.040 | 6.280 | 6.000 | 6.210 | 6.210 | 240,317 |
| 2021-10-29 | 6.400 | 6.420 | 5.720 | 6.020 | 6.020 | 480,467 |
| 2021-10-28 | 6.500 | 6.690 | 6.450 | 6.590 | 6.590 | 91,225 |
| 2021-10-27 | 6.600 | 6.640 | 6.360 | 6.460 | 6.460 | 86,072 |
| 2021-10-26 | 6.680 | 6.680 | 6.440 | 6.600 | 6.600 | 161,923 |
| 2021-10-25 | 6.750 | 6.800 | 6.600 | 6.680 | 6.680 | 70,140 |
| 2021-10-22 | 6.850 | 6.960 | 6.670 | 6.840 | 6.840 | 87,837 |
| 2021-10-21 | 6.860 | 6.870 | 6.650 | 6.850 | 6.850 | 94,774 |
← NewerPage 21 of 21 · 1,257 trading days
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.