BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.310 | 7.580 | 7.310 | 7.580 | 7.580 | 447,560 |
| 2025-05-13 | 6.980 | 7.340 | 6.860 | 7.320 | 7.320 | 553,980 |
| 2025-05-12 | 6.940 | 7.000 | 6.800 | 6.920 | 6.920 | 255,039 |
| 2025-05-09 | 6.880 | 7.130 | 6.840 | 6.950 | 6.950 | 295,199 |
| 2025-05-08 | 6.990 | 6.990 | 6.730 | 6.950 | 6.950 | 180,257 |
| 2025-05-07 | 6.610 | 6.850 | 6.470 | 6.800 | 6.800 | 317,966 |
| 2025-05-06 | 6.990 | 6.990 | 6.410 | 6.670 | 6.670 | 2,238,851 |
| 2025-05-05 | 7.610 | 7.610 | 7.030 | 7.320 | 7.320 | 827,607 |
| 2025-05-02 | 7.370 | 7.650 | 7.240 | 7.650 | 7.650 | 263,044 |
| 2025-04-30 | 7.460 | 7.460 | 7.230 | 7.340 | 7.340 | 215,665 |
| 2025-04-29 | 7.890 | 7.890 | 7.220 | 7.490 | 7.490 | 304,633 |
| 2025-04-28 | 8.040 | 8.040 | 7.600 | 7.890 | 7.890 | 533,695 |
| 2025-04-25 | 7.780 | 8.160 | 7.750 | 8.050 | 8.050 | 319,337 |
| 2025-04-24 | 7.940 | 7.940 | 7.550 | 7.800 | 7.800 | 165,895 |
| 2025-04-23 | 7.880 | 7.940 | 7.770 | 7.870 | 7.870 | 135,224 |
| 2025-04-22 | 7.590 | 7.910 | 7.500 | 7.890 | 7.890 | 252,341 |
| 2025-04-17 | 7.700 | 7.850 | 7.550 | 7.740 | 7.740 | 253,639 |
| 2025-04-16 | 7.520 | 7.800 | 7.430 | 7.800 | 7.800 | 240,510 |
| 2025-04-15 | 7.440 | 7.570 | 7.240 | 7.540 | 7.540 | 356,558 |
| 2025-04-14 | 7.090 | 7.460 | 7.050 | 7.430 | 7.430 | 484,015 |
| 2025-04-11 | 6.910 | 7.050 | 6.630 | 7.050 | 7.050 | 331,368 |
| 2025-04-10 | 7.770 | 7.770 | 6.780 | 6.910 | 6.910 | 251,485 |
| 2025-04-09 | 6.630 | 6.900 | 6.470 | 6.890 | 6.890 | 423,017 |
| 2025-04-08 | 6.900 | 7.040 | 6.770 | 6.920 | 6.920 | 268,069 |
| 2025-04-07 | 6.700 | 7.120 | 6.120 | 6.800 | 6.800 | 747,046 |
| 2025-04-04 | 7.280 | 7.460 | 6.860 | 6.960 | 6.960 | 584,199 |
| 2025-04-03 | 7.480 | 7.600 | 7.180 | 7.260 | 7.260 | 628,605 |
| 2025-04-02 | 8.000 | 8.000 | 7.740 | 7.800 | 7.800 | 230,657 |
| 2025-04-01 | 7.720 | 8.040 | 7.660 | 8.020 | 8.020 | 631,364 |
| 2025-03-31 | 7.360 | 7.720 | 7.240 | 7.720 | 7.720 | 505,060 |
| 2025-03-28 | 7.240 | 7.540 | 7.240 | 7.420 | 7.420 | 403,786 |
| 2025-03-27 | 7.160 | 7.300 | 7.120 | 7.280 | 7.280 | 309,971 |
| 2025-03-26 | 7.460 | 7.580 | 7.200 | 7.200 | 7.200 | 1,174,660 |
| 2025-03-25 | 7.160 | 7.500 | 7.020 | 7.440 | 7.440 | 583,700 |
| 2025-03-24 | 7.100 | 7.240 | 7.040 | 7.200 | 7.200 | 346,516 |
| 2025-03-21 | 7.060 | 7.140 | 6.980 | 7.060 | 7.060 | 134,091 |
| 2025-03-20 | 7.180 | 7.180 | 6.980 | 7.080 | 7.080 | 201,136 |
| 2025-03-19 | 7.100 | 7.280 | 7.020 | 7.180 | 7.180 | 169,916 |
| 2025-03-18 | 6.760 | 7.100 | 6.740 | 7.020 | 7.020 | 353,378 |
| 2025-03-17 | 6.660 | 6.900 | 6.640 | 6.740 | 6.740 | 185,057 |
| 2025-03-14 | 6.600 | 6.740 | 6.460 | 6.740 | 6.740 | 180,935 |
| 2025-03-13 | 6.580 | 6.600 | 6.360 | 6.560 | 6.560 | 272,448 |
| 2025-03-12 | 6.200 | 6.580 | 5.780 | 6.560 | 6.560 | 1,424,464 |
| 2025-03-11 | 6.780 | 6.820 | 6.240 | 6.360 | 6.360 | 391,253 |
| 2025-03-10 | 6.600 | 6.880 | 6.480 | 6.860 | 6.860 | 311,589 |
| 2025-03-07 | 6.600 | 6.800 | 6.500 | 6.740 | 6.740 | 113,286 |
| 2025-03-06 | 6.620 | 6.740 | 6.480 | 6.660 | 6.660 | 343,739 |
| 2025-03-05 | 7.000 | 7.000 | 6.300 | 6.520 | 6.520 | 376,536 |
| 2025-03-04 | 6.780 | 6.780 | 6.200 | 6.540 | 6.540 | 646,859 |
| 2025-03-03 | 6.860 | 6.860 | 6.540 | 6.780 | 6.780 | 556,406 |
| 2025-02-28 | 7.040 | 7.140 | 6.840 | 6.880 | 6.880 | 351,003 |
| 2025-02-27 | 7.120 | 7.200 | 6.960 | 7.180 | 7.180 | 259,772 |
| 2025-02-26 | 7.040 | 7.160 | 7.000 | 7.120 | 7.120 | 115,740 |
| 2025-02-25 | 6.980 | 7.100 | 6.900 | 7.040 | 7.040 | 164,710 |
| 2025-02-24 | 7.040 | 7.100 | 6.920 | 7.000 | 7.000 | 151,726 |
| 2025-02-21 | 6.980 | 7.200 | 6.960 | 7.080 | 7.080 | 365,580 |
| 2025-02-20 | 6.980 | 7.140 | 6.920 | 7.000 | 7.000 | 234,669 |
| 2025-02-19 | 6.800 | 6.920 | 6.660 | 6.900 | 6.900 | 689,482 |
| 2025-02-18 | 6.980 | 7.020 | 6.640 | 6.720 | 6.720 | 429,749 |
| 2025-02-17 | 6.780 | 7.100 | 6.780 | 6.880 | 6.880 | 484,180 |
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.