BIMobject AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2021-10-20	6.910	7.000	6.690	6.870	6.870	130,797
2021-10-19	7.100	7.140	6.950	7.000	7.000	64,967
2021-10-18	7.100	7.250	6.960	7.100	7.100	94,782

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.