BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.900 | 6.900 | 5.880 | 6.620 | 6.620 | 1,577,626 |
| 2025-02-13 | 6.100 | 6.100 | 5.880 | 6.060 | 6.060 | 358,773 |
| 2025-02-12 | 6.000 | 6.060 | 5.900 | 6.060 | 6.060 | 205,549 |
| 2025-02-11 | 6.020 | 6.100 | 5.860 | 5.980 | 5.980 | 174,277 |
| 2025-02-10 | 5.860 | 6.100 | 5.760 | 6.060 | 6.060 | 307,095 |
| 2025-02-07 | 5.940 | 6.000 | 5.840 | 5.960 | 5.960 | 127,218 |
| 2025-02-06 | 5.980 | 6.040 | 5.860 | 5.940 | 5.940 | 205,061 |
| 2025-02-05 | 5.920 | 6.160 | 5.780 | 5.860 | 5.860 | 317,570 |
| 2025-02-04 | 6.000 | 6.080 | 5.860 | 5.980 | 5.980 | 194,071 |
| 2025-02-03 | 5.560 | 6.040 | 5.480 | 6.020 | 6.020 | 313,443 |
| 2025-01-31 | 5.440 | 5.680 | 5.440 | 5.680 | 5.680 | 187,279 |
| 2025-01-30 | 5.540 | 5.600 | 5.300 | 5.460 | 5.460 | 237,877 |
| 2025-01-29 | 5.740 | 5.820 | 5.480 | 5.540 | 5.540 | 218,572 |
| 2025-01-28 | 5.640 | 5.900 | 5.520 | 5.760 | 5.760 | 196,460 |
| 2025-01-27 | 5.480 | 5.700 | 5.400 | 5.660 | 5.660 | 231,147 |
| 2025-01-24 | 5.440 | 5.640 | 5.440 | 5.580 | 5.580 | 284,058 |
| 2025-01-23 | 5.720 | 5.720 | 5.380 | 5.480 | 5.480 | 106,904 |
| 2025-01-22 | 5.840 | 5.840 | 5.380 | 5.500 | 5.500 | 242,301 |
| 2025-01-21 | 5.680 | 5.760 | 5.480 | 5.600 | 5.600 | 177,506 |
| 2025-01-20 | 5.760 | 5.800 | 5.600 | 5.720 | 5.720 | 98,919 |
| 2025-01-17 | 5.600 | 5.800 | 5.600 | 5.720 | 5.720 | 184,562 |
| 2025-01-16 | 5.960 | 5.960 | 5.500 | 5.600 | 5.600 | 387,549 |
| 2025-01-15 | 5.600 | 5.920 | 5.560 | 5.900 | 5.900 | 547,824 |
| 2025-01-14 | 5.100 | 5.660 | 5.000 | 5.560 | 5.560 | 8,054,964 |
| 2025-01-13 | 4.700 | 5.080 | 4.700 | 5.040 | 5.040 | 1,798,850 |
| 2025-01-10 | 4.620 | 4.840 | 4.580 | 4.670 | 4.670 | 506,025 |
| 2025-01-09 | 4.330 | 4.600 | 4.240 | 4.530 | 4.530 | 478,309 |
| 2025-01-08 | 4.310 | 4.330 | 4.240 | 4.330 | 4.330 | 204,669 |
| 2025-01-07 | 4.260 | 4.350 | 4.250 | 4.350 | 4.350 | 235,326 |
| 2025-01-03 | 4.340 | 4.350 | 4.240 | 4.290 | 4.290 | 291,051 |
| 2025-01-02 | 4.450 | 4.500 | 4.320 | 4.350 | 4.350 | 210,191 |
| 2024-12-30 | 4.500 | 4.510 | 4.400 | 4.450 | 4.450 | 172,101 |
| 2024-12-27 | 4.500 | 4.570 | 4.350 | 4.480 | 4.480 | 297,383 |
| 2024-12-23 | 4.460 | 4.540 | 4.430 | 4.500 | 4.500 | 97,613 |
| 2024-12-20 | 4.510 | 4.510 | 4.330 | 4.460 | 4.460 | 170,451 |
| 2024-12-19 | 4.250 | 4.440 | 4.250 | 4.340 | 4.340 | 256,333 |
| 2024-12-18 | 4.200 | 4.290 | 4.190 | 4.250 | 4.250 | 72,927 |
| 2024-12-17 | 4.210 | 4.260 | 4.100 | 4.200 | 4.200 | 238,278 |
| 2024-12-16 | 4.370 | 4.390 | 4.190 | 4.210 | 4.210 | 271,419 |
| 2024-12-13 | 4.390 | 4.410 | 4.350 | 4.400 | 4.400 | 55,668 |
| 2024-12-12 | 4.250 | 4.360 | 4.180 | 4.320 | 4.320 | 271,766 |
| 2024-12-11 | 4.270 | 4.330 | 4.220 | 4.250 | 4.250 | 130,452 |
| 2024-12-10 | 4.350 | 4.390 | 4.280 | 4.300 | 4.300 | 132,351 |
| 2024-12-09 | 4.390 | 4.440 | 4.310 | 4.360 | 4.360 | 172,597 |
| 2024-12-06 | 4.400 | 4.430 | 4.330 | 4.430 | 4.430 | 322,611 |
| 2024-12-05 | 4.460 | 4.500 | 4.320 | 4.390 | 4.390 | 340,012 |
| 2024-12-04 | 4.460 | 4.530 | 4.400 | 4.480 | 4.480 | 187,846 |
| 2024-12-03 | 4.500 | 4.600 | 4.440 | 4.500 | 4.500 | 197,152 |
| 2024-12-02 | 4.510 | 4.590 | 4.430 | 4.530 | 4.530 | 323,295 |
| 2024-11-29 | 4.510 | 4.670 | 4.440 | 4.530 | 4.530 | 363,147 |
| 2024-11-28 | 4.570 | 4.630 | 4.510 | 4.540 | 4.540 | 264,499 |
| 2024-11-27 | 4.680 | 4.680 | 4.480 | 4.570 | 4.570 | 285,106 |
| 2024-11-26 | 4.450 | 4.740 | 4.430 | 4.550 | 4.550 | 624,643 |
| 2024-11-25 | 4.270 | 4.470 | 4.230 | 4.410 | 4.410 | 490,737 |
| 2024-11-22 | 4.320 | 4.420 | 4.230 | 4.250 | 4.250 | 420,339 |
| 2024-11-21 | 4.540 | 4.540 | 4.260 | 4.360 | 4.360 | 166,885 |
| 2024-11-20 | 4.400 | 4.400 | 4.200 | 4.280 | 4.280 | 71,734 |
| 2024-11-19 | 4.410 | 4.410 | 4.150 | 4.230 | 4.230 | 93,728 |
| 2024-11-18 | 4.310 | 4.350 | 4.180 | 4.260 | 4.260 | 76,691 |
| 2024-11-15 | 4.270 | 4.420 | 4.250 | 4.270 | 4.270 | 377,694 |
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.