BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.585 | 4.615 | 4.480 | 4.555 | 4.555 | 50,822 |
| 2026-04-28 | 4.655 | 4.680 | 4.550 | 4.630 | 4.630 | 34,692 |
| 2026-04-27 | 4.680 | 4.680 | 4.550 | 4.655 | 4.655 | 19,265 |
| 2026-04-24 | 4.805 | 4.815 | 4.625 | 4.680 | 4.680 | 79,750 |
| 2026-04-23 | 4.915 | 4.915 | 4.720 | 4.810 | 4.810 | 36,155 |
| 2026-04-22 | 5.030 | 5.040 | 4.825 | 4.930 | 4.930 | 122,145 |
| 2026-04-21 | 4.860 | 5.010 | 4.695 | 4.850 | 4.850 | 193,654 |
| 2026-04-20 | 4.715 | 4.810 | 4.505 | 4.795 | 4.795 | 56,803 |
| 2026-04-17 | 4.340 | 4.740 | 4.275 | 4.740 | 4.740 | 247,972 |
| 2026-04-16 | 4.405 | 4.660 | 4.260 | 4.365 | 4.365 | 110,799 |
| 2026-04-15 | 4.520 | 4.575 | 4.300 | 4.380 | 4.380 | 114,170 |
| 2026-04-14 | 4.505 | 4.600 | 4.465 | 4.520 | 4.520 | 130,061 |
| 2026-04-13 | 4.455 | 4.505 | 4.455 | 4.500 | 4.500 | 5,421 |
| 2026-04-10 | 4.500 | 4.555 | 4.385 | 4.515 | 4.515 | 87,865 |
| 2026-04-09 | 4.490 | 4.525 | 4.470 | 4.495 | 4.495 | 16,930 |
| 2026-04-08 | 4.540 | 4.540 | 4.370 | 4.495 | 4.495 | 129,528 |
| 2026-04-07 | 4.675 | 4.815 | 4.480 | 4.545 | 4.545 | 54,309 |
| 2026-04-02 | 4.735 | 4.765 | 4.600 | 4.745 | 4.745 | 14,025 |
| 2026-04-01 | 4.775 | 4.915 | 4.710 | 4.780 | 4.780 | 49,463 |
| 2026-03-31 | 4.695 | 4.745 | 4.645 | 4.745 | 4.745 | 36,102 |
| 2026-03-30 | 4.610 | 4.745 | 4.555 | 4.690 | 4.690 | 44,978 |
| 2026-03-27 | 4.780 | 4.805 | 4.595 | 4.645 | 4.645 | 45,189 |
| 2026-03-26 | 4.455 | 4.895 | 4.365 | 4.775 | 4.775 | 163,037 |
| 2026-03-25 | 4.190 | 4.460 | 4.165 | 4.450 | 4.450 | 222,675 |
| 2026-03-24 | 4.165 | 4.225 | 4.150 | 4.200 | 4.200 | 21,938 |
| 2026-03-23 | 4.160 | 4.220 | 4.000 | 4.220 | 4.220 | 157,456 |
| 2026-03-20 | 4.115 | 4.250 | 4.085 | 4.140 | 4.140 | 17,161 |
| 2026-03-19 | 4.105 | 4.120 | 4.070 | 4.085 | 4.085 | 10,904 |
| 2026-03-18 | 4.250 | 4.495 | 4.050 | 4.130 | 4.130 | 38,643 |
| 2026-03-17 | 4.105 | 4.230 | 4.075 | 4.210 | 4.210 | 107,913 |
| 2026-03-16 | 4.190 | 4.250 | 4.085 | 4.160 | 4.160 | 117,777 |
| 2026-03-13 | 4.350 | 4.430 | 4.045 | 4.165 | 4.165 | 204,230 |
| 2026-03-12 | 4.240 | 4.335 | 4.190 | 4.335 | 4.335 | 92,060 |
| 2026-03-11 | 4.185 | 4.250 | 4.105 | 4.245 | 4.245 | 54,949 |
| 2026-03-10 | 4.180 | 4.200 | 4.020 | 4.180 | 4.180 | 108,301 |
| 2026-03-09 | 4.155 | 4.155 | 3.920 | 4.100 | 4.100 | 164,204 |
| 2026-03-06 | 4.195 | 4.310 | 4.020 | 4.160 | 4.160 | 56,464 |
| 2026-03-05 | 4.145 | 4.275 | 4.045 | 4.190 | 4.190 | 103,120 |
| 2026-03-04 | 4.250 | 4.265 | 4.050 | 4.115 | 4.115 | 284,507 |
| 2026-03-03 | 4.400 | 4.400 | 4.000 | 4.175 | 4.175 | 70,272 |
| 2026-03-02 | 4.370 | 4.420 | 4.175 | 4.300 | 4.300 | 127,073 |
| 2026-02-27 | 4.500 | 4.555 | 4.410 | 4.455 | 4.455 | 59,773 |
| 2026-02-26 | 4.610 | 4.620 | 4.465 | 4.515 | 4.515 | 65,522 |
| 2026-02-25 | 4.500 | 4.600 | 4.435 | 4.600 | 4.600 | 35,145 |
| 2026-02-24 | 4.555 | 4.670 | 4.425 | 4.500 | 4.500 | 76,649 |
| 2026-02-23 | 4.595 | 4.660 | 4.515 | 4.620 | 4.620 | 44,688 |
| 2026-02-20 | 5.030 | 5.030 | 4.495 | 4.600 | 4.600 | 103,888 |
| 2026-02-19 | 4.700 | 4.715 | 4.455 | 4.530 | 4.530 | 107,205 |
| 2026-02-18 | 4.400 | 4.595 | 4.200 | 4.550 | 4.550 | 147,604 |
| 2026-02-17 | 4.705 | 4.705 | 4.315 | 4.340 | 4.340 | 96,639 |
| 2026-02-16 | 4.645 | 4.835 | 4.485 | 4.575 | 4.575 | 69,594 |
| 2026-02-13 | 4.500 | 4.740 | 4.210 | 4.650 | 4.650 | 248,992 |
| 2026-02-12 | 4.975 | 4.975 | 4.145 | 4.500 | 4.500 | 1,180,127 |
| 2026-02-11 | 4.815 | 5.260 | 4.780 | 4.985 | 4.985 | 574,025 |
| 2026-02-10 | 4.920 | 4.950 | 4.780 | 4.855 | 4.855 | 174,009 |
| 2026-02-09 | 4.920 | 4.990 | 4.700 | 4.990 | 4.990 | 90,537 |
| 2026-02-06 | 4.695 | 4.800 | 4.670 | 4.755 | 4.755 | 51,673 |
| 2026-02-05 | 4.950 | 4.950 | 4.605 | 4.750 | 4.750 | 138,497 |
| 2026-02-04 | 4.795 | 4.960 | 4.585 | 4.950 | 4.950 | 397,874 |
| 2026-02-03 | 5.090 | 5.090 | 4.700 | 4.795 | 4.795 | 223,652 |
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.