BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.410 | 6.410 | 6.220 | 6.260 | 6.260 | 550,479 |
| 2025-08-07 | 6.440 | 6.440 | 6.280 | 6.360 | 6.360 | 201,877 |
| 2025-08-06 | 6.400 | 6.460 | 6.260 | 6.410 | 6.410 | 171,775 |
| 2025-08-05 | 6.070 | 6.460 | 5.900 | 6.400 | 6.400 | 1,156,081 |
| 2025-08-04 | 6.170 | 6.340 | 5.950 | 6.070 | 6.070 | 555,868 |
| 2025-08-01 | 5.610 | 6.190 | 5.410 | 6.150 | 6.150 | 2,023,234 |
| 2025-07-31 | 6.170 | 6.170 | 5.960 | 5.960 | 5.960 | 309,019 |
| 2025-07-30 | 6.320 | 6.320 | 6.100 | 6.200 | 6.200 | 196,414 |
| 2025-07-29 | 6.480 | 6.480 | 6.280 | 6.310 | 6.310 | 189,016 |
| 2025-07-28 | 6.270 | 6.420 | 6.270 | 6.370 | 6.370 | 192,030 |
| 2025-07-25 | 6.240 | 6.330 | 6.130 | 6.310 | 6.310 | 395,250 |
| 2025-07-24 | 6.590 | 6.600 | 6.170 | 6.230 | 6.230 | 229,249 |
| 2025-07-23 | 6.550 | 6.570 | 6.400 | 6.540 | 6.540 | 83,578 |
| 2025-07-22 | 6.350 | 6.570 | 6.340 | 6.540 | 6.540 | 98,545 |
| 2025-07-21 | 6.240 | 6.420 | 6.240 | 6.380 | 6.380 | 277,764 |
| 2025-07-18 | 6.300 | 6.300 | 6.200 | 6.250 | 6.250 | 311,188 |
| 2025-07-17 | 6.300 | 6.320 | 6.260 | 6.300 | 6.300 | 229,623 |
| 2025-07-16 | 6.280 | 6.290 | 6.150 | 6.280 | 6.280 | 232,932 |
| 2025-07-15 | 6.290 | 6.310 | 6.190 | 6.280 | 6.280 | 223,239 |
| 2025-07-14 | 6.400 | 6.400 | 6.150 | 6.280 | 6.280 | 306,474 |
| 2025-07-11 | 6.010 | 6.290 | 5.920 | 6.290 | 6.290 | 378,479 |
| 2025-07-10 | 6.330 | 6.360 | 5.930 | 6.020 | 6.020 | 1,018,007 |
| 2025-07-09 | 6.320 | 6.380 | 6.250 | 6.360 | 6.360 | 364,802 |
| 2025-07-08 | 6.590 | 6.600 | 6.150 | 6.350 | 6.350 | 897,393 |
| 2025-07-07 | 6.270 | 6.640 | 6.240 | 6.640 | 6.640 | 574,351 |
| 2025-07-04 | 6.220 | 6.270 | 5.900 | 6.270 | 6.270 | 835,738 |
| 2025-07-03 | 6.660 | 6.660 | 6.200 | 6.300 | 6.300 | 744,375 |
| 2025-07-02 | 6.390 | 6.650 | 6.360 | 6.430 | 6.430 | 398,647 |
| 2025-07-01 | 6.760 | 6.760 | 6.340 | 6.390 | 6.390 | 393,888 |
| 2025-06-30 | 6.900 | 6.970 | 6.550 | 6.700 | 6.700 | 267,130 |
| 2025-06-27 | 6.950 | 6.970 | 6.710 | 6.830 | 6.830 | 317,674 |
| 2025-06-26 | 7.180 | 7.180 | 6.840 | 6.940 | 6.940 | 339,451 |
| 2025-06-25 | 7.170 | 7.240 | 7.030 | 7.070 | 7.070 | 150,369 |
| 2025-06-24 | 7.230 | 7.280 | 7.020 | 7.170 | 7.170 | 175,042 |
| 2025-06-23 | 7.090 | 7.260 | 6.990 | 7.130 | 7.130 | 123,980 |
| 2025-06-19 | 7.080 | 7.210 | 6.930 | 7.160 | 7.160 | 367,604 |
| 2025-06-18 | 7.380 | 7.380 | 7.090 | 7.160 | 7.160 | 121,975 |
| 2025-06-17 | 7.320 | 7.360 | 7.130 | 7.360 | 7.360 | 232,709 |
| 2025-06-16 | 7.300 | 7.370 | 7.260 | 7.320 | 7.320 | 123,895 |
| 2025-06-13 | 7.580 | 7.580 | 7.240 | 7.360 | 7.360 | 310,188 |
| 2025-06-12 | 7.770 | 7.840 | 7.560 | 7.640 | 7.640 | 250,695 |
| 2025-06-11 | 7.680 | 7.910 | 7.510 | 7.800 | 7.800 | 412,267 |
| 2025-06-10 | 7.330 | 7.790 | 7.310 | 7.500 | 7.500 | 420,823 |
| 2025-06-09 | 7.330 | 7.400 | 7.260 | 7.330 | 7.330 | 272,212 |
| 2025-06-05 | 7.370 | 7.380 | 7.270 | 7.350 | 7.350 | 203,608 |
| 2025-06-04 | 7.400 | 7.400 | 7.300 | 7.370 | 7.370 | 58,717 |
| 2025-06-03 | 7.400 | 7.500 | 7.250 | 7.320 | 7.320 | 201,272 |
| 2025-06-02 | 7.300 | 7.400 | 7.290 | 7.370 | 7.370 | 216,354 |
| 2025-05-30 | 7.320 | 7.430 | 7.250 | 7.350 | 7.350 | 294,700 |
| 2025-05-28 | 7.450 | 7.450 | 7.260 | 7.350 | 7.350 | 110,317 |
| 2025-05-27 | 7.500 | 7.570 | 7.380 | 7.430 | 7.430 | 358,249 |
| 2025-05-26 | 7.320 | 7.500 | 7.310 | 7.500 | 7.500 | 135,714 |
| 2025-05-23 | 7.490 | 7.490 | 7.160 | 7.320 | 7.320 | 351,893 |
| 2025-05-22 | 7.390 | 7.390 | 7.260 | 7.300 | 7.300 | 120,442 |
| 2025-05-21 | 7.220 | 7.400 | 7.200 | 7.390 | 7.390 | 362,080 |
| 2025-05-20 | 7.230 | 7.270 | 7.150 | 7.230 | 7.230 | 343,883 |
| 2025-05-19 | 7.210 | 7.300 | 7.070 | 7.180 | 7.180 | 445,445 |
| 2025-05-16 | 7.290 | 7.290 | 7.110 | 7.220 | 7.220 | 424,139 |
| 2025-05-15 | 7.570 | 7.620 | 7.170 | 7.210 | 7.210 | 401,765 |
| 2025-05-14 | 7.310 | 7.580 | 7.310 | 7.580 | 7.580 | 447,560 |
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.