BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.800 | 5.030 | 4.585 | 4.935 | 4.935 | 470,420 |
| 2026-01-30 | 4.760 | 4.765 | 4.550 | 4.660 | 4.660 | 154,935 |
| 2026-01-29 | 4.595 | 4.800 | 4.425 | 4.800 | 4.800 | 117,719 |
| 2026-01-28 | 4.480 | 4.540 | 4.380 | 4.540 | 4.540 | 69,231 |
| 2026-01-27 | 4.455 | 4.520 | 4.360 | 4.455 | 4.455 | 122,013 |
| 2026-01-26 | 4.495 | 4.585 | 4.385 | 4.450 | 4.450 | 114,801 |
| 2026-01-23 | 4.600 | 4.600 | 4.435 | 4.545 | 4.545 | 177,772 |
| 2026-01-22 | 4.530 | 4.610 | 4.480 | 4.610 | 4.610 | 118,985 |
| 2026-01-21 | 4.650 | 4.650 | 4.455 | 4.535 | 4.535 | 168,031 |
| 2026-01-20 | 4.500 | 4.605 | 4.425 | 4.585 | 4.585 | 193,262 |
| 2026-01-19 | 4.615 | 4.650 | 4.505 | 4.595 | 4.595 | 127,963 |
| 2026-01-16 | 4.860 | 4.860 | 4.575 | 4.635 | 4.635 | 97,802 |
| 2026-01-15 | 4.770 | 4.850 | 4.535 | 4.600 | 4.600 | 164,413 |
| 2026-01-14 | 4.835 | 4.900 | 4.680 | 4.765 | 4.765 | 145,509 |
| 2026-01-13 | 4.845 | 4.870 | 4.705 | 4.820 | 4.820 | 78,668 |
| 2026-01-12 | 4.945 | 4.945 | 4.795 | 4.860 | 4.860 | 121,493 |
| 2026-01-09 | 4.885 | 4.945 | 4.760 | 4.945 | 4.945 | 101,804 |
| 2026-01-08 | 4.995 | 4.995 | 4.690 | 4.885 | 4.885 | 101,534 |
| 2026-01-07 | 4.785 | 4.865 | 4.760 | 4.790 | 4.790 | 106,448 |
| 2026-01-05 | 5.170 | 5.170 | 4.785 | 4.790 | 4.790 | 159,098 |
| 2026-01-02 | 4.910 | 5.090 | 4.880 | 5.070 | 5.070 | 63,515 |
| 2025-12-30 | 4.835 | 4.945 | 4.830 | 4.920 | 4.920 | 112,274 |
| 2025-12-29 | 4.845 | 4.960 | 4.730 | 4.855 | 4.855 | 104,976 |
| 2025-12-23 | 4.795 | 4.980 | 4.750 | 4.840 | 4.840 | 259,157 |
| 2025-12-22 | 4.945 | 4.995 | 4.760 | 4.795 | 4.795 | 207,686 |
| 2025-12-19 | 4.855 | 4.950 | 4.785 | 4.950 | 4.950 | 91,647 |
| 2025-12-18 | 4.860 | 4.945 | 4.770 | 4.800 | 4.800 | 100,701 |
| 2025-12-17 | 5.030 | 5.320 | 4.860 | 4.925 | 4.925 | 74,558 |
| 2025-12-16 | 4.715 | 4.970 | 4.680 | 4.965 | 4.965 | 201,020 |
| 2025-12-15 | 4.830 | 4.845 | 4.560 | 4.630 | 4.630 | 200,517 |
| 2025-12-12 | 4.740 | 4.865 | 4.735 | 4.815 | 4.815 | 51,116 |
| 2025-12-11 | 4.720 | 4.775 | 4.605 | 4.775 | 4.775 | 29,950 |
| 2025-12-10 | 4.885 | 4.890 | 4.670 | 4.780 | 4.780 | 172,497 |
| 2025-12-09 | 5.050 | 5.070 | 4.785 | 4.855 | 4.855 | 112,064 |
| 2025-12-08 | 4.990 | 5.130 | 4.910 | 5.040 | 5.040 | 77,270 |
| 2025-12-05 | 5.050 | 5.160 | 4.940 | 5.010 | 5.010 | 134,679 |
| 2025-12-04 | 5.010 | 5.010 | 4.770 | 4.975 | 4.975 | 137,845 |
| 2025-12-03 | 4.735 | 4.950 | 4.630 | 4.950 | 4.950 | 91,839 |
| 2025-12-02 | 4.900 | 4.900 | 4.685 | 4.720 | 4.720 | 223,985 |
| 2025-12-01 | 4.810 | 4.855 | 4.680 | 4.790 | 4.790 | 90,136 |
| 2025-11-28 | 4.810 | 4.950 | 4.670 | 4.890 | 4.890 | 196,194 |
| 2025-11-27 | 4.715 | 4.810 | 4.685 | 4.800 | 4.800 | 101,873 |
| 2025-11-26 | 5.100 | 5.100 | 4.685 | 4.780 | 4.780 | 286,579 |
| 2025-11-25 | 4.630 | 4.860 | 4.630 | 4.820 | 4.820 | 419,845 |
| 2025-11-24 | 4.940 | 4.945 | 4.575 | 4.630 | 4.630 | 1,349,469 |
| 2025-11-21 | 4.995 | 4.995 | 4.700 | 4.885 | 4.885 | 175,646 |
| 2025-11-20 | 5.190 | 5.190 | 4.900 | 4.990 | 4.990 | 65,246 |
| 2025-11-19 | 5.000 | 5.070 | 4.880 | 4.980 | 4.980 | 79,998 |
| 2025-11-18 | 5.100 | 5.160 | 4.915 | 4.975 | 4.975 | 177,428 |
| 2025-11-17 | 5.220 | 5.320 | 4.980 | 5.100 | 5.100 | 253,057 |
| 2025-11-14 | 5.440 | 5.440 | 5.170 | 5.300 | 5.300 | 78,260 |
| 2025-11-13 | 5.430 | 5.480 | 5.280 | 5.450 | 5.450 | 74,589 |
| 2025-11-12 | 5.340 | 5.440 | 5.210 | 5.430 | 5.430 | 189,635 |
| 2025-11-11 | 5.610 | 5.610 | 5.270 | 5.330 | 5.330 | 84,808 |
| 2025-11-10 | 5.390 | 5.510 | 5.360 | 5.430 | 5.430 | 70,343 |
| 2025-11-07 | 5.460 | 5.610 | 5.220 | 5.350 | 5.350 | 628,984 |
| 2025-11-06 | 5.550 | 5.790 | 5.480 | 5.550 | 5.550 | 83,775 |
| 2025-11-05 | 5.650 | 5.660 | 5.410 | 5.600 | 5.600 | 300,030 |
| 2025-11-04 | 5.660 | 5.680 | 5.560 | 5.630 | 5.630 | 65,674 |
| 2025-11-03 | 5.710 | 5.750 | 5.620 | 5.700 | 5.700 | 118,261 |
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.