BIMobject AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.220 | 4.420 | 4.180 | 4.320 | 4.320 | 773,016 |
| 2024-11-13 | 4.340 | 4.420 | 4.150 | 4.220 | 4.220 | 432,646 |
| 2024-11-12 | 4.320 | 4.350 | 4.200 | 4.350 | 4.350 | 329,216 |
| 2024-11-11 | 4.380 | 4.470 | 4.300 | 4.360 | 4.360 | 370,236 |
| 2024-11-08 | 4.450 | 4.500 | 4.310 | 4.380 | 4.380 | 193,623 |
| 2024-11-07 | 4.430 | 4.570 | 4.330 | 4.480 | 4.480 | 219,505 |
| 2024-11-06 | 4.400 | 4.550 | 4.380 | 4.430 | 4.430 | 136,668 |
| 2024-11-05 | 4.500 | 4.600 | 4.290 | 4.400 | 4.400 | 260,551 |
| 2024-11-04 | 4.490 | 4.600 | 4.450 | 4.500 | 4.500 | 110,247 |
| 2024-11-01 | 4.500 | 4.810 | 4.430 | 4.490 | 4.490 | 45,314 |
| 2024-10-31 | 4.540 | 4.540 | 4.420 | 4.500 | 4.500 | 93,171 |
| 2024-10-30 | 4.600 | 4.680 | 4.520 | 4.530 | 4.530 | 218,194 |
| 2024-10-29 | 4.680 | 4.710 | 4.530 | 4.600 | 4.600 | 179,461 |
| 2024-10-28 | 4.700 | 4.890 | 4.500 | 4.670 | 4.670 | 380,033 |
| 2024-10-25 | 4.480 | 4.880 | 4.480 | 4.700 | 4.700 | 890,478 |
| 2024-10-24 | 4.600 | 4.610 | 4.400 | 4.460 | 4.460 | 207,207 |
| 2024-10-23 | 4.680 | 4.690 | 4.480 | 4.540 | 4.540 | 265,805 |
| 2024-10-22 | 4.420 | 4.740 | 4.380 | 4.560 | 4.560 | 338,728 |
| 2024-10-21 | 4.280 | 4.430 | 4.260 | 4.420 | 4.420 | 169,130 |
| 2024-10-18 | 4.430 | 4.570 | 4.270 | 4.300 | 4.300 | 563,938 |
| 2024-10-17 | 4.360 | 4.770 | 4.360 | 4.460 | 4.460 | 712,013 |
| 2024-10-16 | 4.400 | 4.580 | 4.320 | 4.390 | 4.390 | 252,622 |
| 2024-10-15 | 4.360 | 4.440 | 4.290 | 4.380 | 4.380 | 385,212 |
| 2024-10-14 | 4.440 | 4.520 | 4.210 | 4.320 | 4.320 | 391,025 |
| 2024-10-11 | 4.210 | 4.420 | 4.140 | 4.380 | 4.380 | 444,660 |
| 2024-10-10 | 4.150 | 4.210 | 4.040 | 4.140 | 4.140 | 88,942 |
| 2024-10-09 | 4.160 | 4.220 | 4.130 | 4.150 | 4.150 | 24,354 |
| 2024-10-08 | 4.250 | 4.250 | 4.100 | 4.210 | 4.210 | 41,205 |
| 2024-10-07 | 4.190 | 4.240 | 4.110 | 4.170 | 4.170 | 64,967 |
| 2024-10-04 | 4.200 | 4.200 | 4.070 | 4.110 | 4.110 | 22,752 |
| 2024-10-03 | 4.180 | 4.240 | 4.070 | 4.120 | 4.120 | 63,546 |
| 2024-10-02 | 4.170 | 4.190 | 4.070 | 4.180 | 4.180 | 79,089 |
| 2024-10-01 | 4.160 | 4.190 | 4.120 | 4.170 | 4.170 | 27,176 |
| 2024-09-30 | 4.160 | 4.170 | 4.110 | 4.160 | 4.160 | 8,389 |
| 2024-09-27 | 4.090 | 4.180 | 4.010 | 4.170 | 4.170 | 45,133 |
| 2024-09-26 | 4.060 | 4.100 | 3.960 | 4.100 | 4.100 | 94,928 |
| 2024-09-25 | 4.080 | 4.080 | 3.990 | 4.070 | 4.070 | 47,181 |
| 2024-09-24 | 4.240 | 4.240 | 3.910 | 4.080 | 4.080 | 69,014 |
| 2024-09-23 | 4.190 | 4.230 | 4.140 | 4.210 | 4.210 | 21,888 |
| 2024-09-20 | 4.210 | 4.230 | 4.120 | 4.200 | 4.200 | 56,743 |
| 2024-09-19 | 4.240 | 4.290 | 4.160 | 4.210 | 4.210 | 71,507 |
| 2024-09-18 | 4.320 | 4.420 | 4.150 | 4.230 | 4.230 | 119,183 |
| 2024-09-17 | 4.440 | 4.440 | 4.250 | 4.300 | 4.300 | 166,193 |
| 2024-09-16 | 4.330 | 4.430 | 4.220 | 4.370 | 4.370 | 109,752 |
| 2024-09-13 | 4.350 | 4.390 | 4.250 | 4.330 | 4.330 | 231,370 |
| 2024-09-12 | 4.260 | 4.350 | 4.170 | 4.250 | 4.250 | 136,271 |
| 2024-09-11 | 4.310 | 4.330 | 4.210 | 4.260 | 4.260 | 44,573 |
| 2024-09-10 | 4.210 | 4.300 | 4.170 | 4.300 | 4.300 | 85,710 |
| 2024-09-09 | 4.070 | 4.200 | 4.070 | 4.180 | 4.180 | 118,275 |
| 2024-09-06 | 4.000 | 4.080 | 3.980 | 4.070 | 4.070 | 175,274 |
| 2024-09-05 | 4.050 | 4.080 | 3.980 | 4.030 | 4.030 | 92,201 |
| 2024-09-04 | 4.000 | 4.020 | 3.900 | 4.020 | 4.020 | 59,249 |
| 2024-09-03 | 4.070 | 4.150 | 3.960 | 4.030 | 4.030 | 146,113 |
| 2024-09-02 | 4.030 | 4.130 | 4.020 | 4.070 | 4.070 | 134,756 |
| 2024-08-30 | 4.100 | 4.120 | 4.010 | 4.070 | 4.070 | 161,374 |
| 2024-08-29 | 4.120 | 4.190 | 3.980 | 4.050 | 4.050 | 225,432 |
| 2024-08-28 | 4.100 | 4.120 | 3.980 | 4.120 | 4.120 | 333,701 |
| 2024-08-27 | 4.210 | 4.210 | 3.970 | 4.070 | 4.070 | 493,544 |
| 2024-08-26 | 4.170 | 4.220 | 4.070 | 4.200 | 4.200 | 119,681 |
| 2024-08-23 | 4.300 | 4.300 | 4.110 | 4.190 | 4.190 | 180,991 |
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.