BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.810 | 5.850 | 5.650 | 5.690 | 5.690 | 78,005 |
| 2025-10-30 | 5.760 | 5.830 | 5.660 | 5.790 | 5.790 | 132,151 |
| 2025-10-29 | 5.800 | 5.830 | 5.680 | 5.790 | 5.790 | 126,836 |
| 2025-10-28 | 5.680 | 5.830 | 5.620 | 5.830 | 5.830 | 126,791 |
| 2025-10-27 | 5.790 | 5.860 | 5.680 | 5.700 | 5.700 | 97,787 |
| 2025-10-24 | 5.740 | 5.840 | 5.700 | 5.790 | 5.790 | 28,201 |
| 2025-10-23 | 5.750 | 5.950 | 5.680 | 5.770 | 5.770 | 259,093 |
| 2025-10-22 | 5.900 | 5.910 | 5.690 | 5.880 | 5.880 | 116,174 |
| 2025-10-21 | 5.770 | 5.920 | 5.770 | 5.860 | 5.860 | 81,648 |
| 2025-10-20 | 5.730 | 5.850 | 5.710 | 5.780 | 5.780 | 98,058 |
| 2025-10-17 | 5.750 | 5.900 | 5.650 | 5.720 | 5.720 | 78,058 |
| 2025-10-16 | 5.720 | 5.870 | 5.680 | 5.760 | 5.760 | 58,359 |
| 2025-10-15 | 5.880 | 5.940 | 5.620 | 5.720 | 5.720 | 66,177 |
| 2025-10-14 | 5.990 | 6.090 | 5.750 | 5.830 | 5.830 | 150,971 |
| 2025-10-13 | 6.060 | 6.100 | 5.850 | 5.950 | 5.950 | 95,927 |
| 2025-10-10 | 6.240 | 6.300 | 5.980 | 6.050 | 6.050 | 102,975 |
| 2025-10-09 | 6.010 | 6.410 | 6.010 | 6.280 | 6.280 | 690,202 |
| 2025-10-08 | 5.840 | 6.000 | 5.830 | 5.950 | 5.950 | 85,106 |
| 2025-10-07 | 6.050 | 6.110 | 5.800 | 5.890 | 5.890 | 261,462 |
| 2025-10-06 | 5.980 | 5.980 | 5.880 | 5.900 | 5.900 | 55,907 |
| 2025-10-03 | 5.980 | 6.030 | 5.860 | 5.990 | 5.990 | 123,136 |
| 2025-10-02 | 6.000 | 6.140 | 5.910 | 5.970 | 5.970 | 250,158 |
| 2025-10-01 | 5.970 | 6.060 | 5.890 | 6.030 | 6.030 | 157,652 |
| 2025-09-30 | 5.990 | 6.030 | 5.920 | 6.010 | 6.010 | 63,378 |
| 2025-09-29 | 5.950 | 6.020 | 5.930 | 6.000 | 6.000 | 95,996 |
| 2025-09-26 | 5.970 | 6.000 | 5.940 | 5.980 | 5.980 | 140,765 |
| 2025-09-25 | 6.170 | 6.200 | 5.970 | 5.970 | 5.970 | 195,261 |
| 2025-09-24 | 6.100 | 6.200 | 5.990 | 6.200 | 6.200 | 317,903 |
| 2025-09-23 | 5.940 | 6.240 | 5.910 | 6.150 | 6.150 | 345,228 |
| 2025-09-22 | 5.790 | 6.000 | 5.710 | 6.000 | 6.000 | 327,664 |
| 2025-09-19 | 5.610 | 5.890 | 5.590 | 5.870 | 5.870 | 473,102 |
| 2025-09-18 | 5.640 | 5.640 | 5.500 | 5.610 | 5.610 | 129,383 |
| 2025-09-17 | 5.730 | 5.860 | 5.480 | 5.570 | 5.570 | 242,342 |
| 2025-09-16 | 5.740 | 6.070 | 5.630 | 5.740 | 5.740 | 1,934,176 |
| 2025-09-15 | 5.590 | 5.790 | 5.460 | 5.790 | 5.790 | 197,653 |
| 2025-09-12 | 5.750 | 5.750 | 5.610 | 5.690 | 5.690 | 97,299 |
| 2025-09-11 | 6.000 | 6.050 | 5.680 | 5.770 | 5.770 | 113,621 |
| 2025-09-10 | 5.940 | 5.990 | 5.800 | 5.890 | 5.890 | 345,374 |
| 2025-09-09 | 5.830 | 6.060 | 5.790 | 6.000 | 6.000 | 93,937 |
| 2025-09-08 | 5.750 | 5.900 | 5.690 | 5.900 | 5.900 | 175,379 |
| 2025-09-05 | 5.800 | 5.800 | 5.670 | 5.730 | 5.730 | 75,488 |
| 2025-09-04 | 5.720 | 5.800 | 5.650 | 5.800 | 5.800 | 75,660 |
| 2025-09-03 | 5.830 | 5.890 | 5.500 | 5.720 | 5.720 | 327,411 |
| 2025-09-02 | 5.980 | 5.980 | 5.770 | 5.840 | 5.840 | 83,472 |
| 2025-09-01 | 5.960 | 6.000 | 5.740 | 5.980 | 5.980 | 378,213 |
| 2025-08-29 | 6.200 | 6.200 | 5.940 | 6.000 | 6.000 | 50,385 |
| 2025-08-28 | 6.130 | 6.140 | 5.970 | 6.080 | 6.080 | 145,795 |
| 2025-08-27 | 6.130 | 6.200 | 6.030 | 6.090 | 6.090 | 45,535 |
| 2025-08-26 | 6.250 | 6.250 | 6.000 | 6.200 | 6.200 | 166,861 |
| 2025-08-25 | 6.040 | 6.120 | 5.920 | 6.080 | 6.080 | 242,763 |
| 2025-08-22 | 6.250 | 6.250 | 5.980 | 6.040 | 6.040 | 47,774 |
| 2025-08-21 | 6.250 | 6.250 | 6.040 | 6.120 | 6.120 | 130,486 |
| 2025-08-20 | 6.120 | 6.350 | 6.010 | 6.350 | 6.350 | 292,794 |
| 2025-08-19 | 6.150 | 6.250 | 6.150 | 6.190 | 6.190 | 362,152 |
| 2025-08-18 | 6.180 | 6.200 | 6.000 | 6.200 | 6.200 | 166,328 |
| 2025-08-15 | 5.940 | 6.160 | 5.910 | 6.130 | 6.130 | 244,294 |
| 2025-08-14 | 5.900 | 5.980 | 5.820 | 5.940 | 5.940 | 239,248 |
| 2025-08-13 | 6.100 | 6.100 | 5.800 | 5.900 | 5.900 | 225,251 |
| 2025-08-12 | 6.200 | 6.300 | 5.970 | 6.000 | 6.000 | 227,577 |
| 2025-08-11 | 6.300 | 6.300 | 6.160 | 6.240 | 6.240 | 323,877 |
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.