BoMill AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.735	0.775	0.735	0.775	0.775	42,869
2024-08-22	0.760	0.770	0.725	0.770	0.770	71,968
2024-08-21	0.690	0.760	0.690	0.755	0.755	226,159
2024-08-20	0.700	0.705	0.680	0.705	0.705	25,812
2024-08-19	0.760	0.770	0.680	0.710	0.710	248,342
2024-08-16	0.770	0.770	0.730	0.760	0.760	135,914
2024-08-15	0.770	0.770	0.745	0.770	0.770	12,168
2024-08-14	0.770	0.770	0.770	0.770	0.770	10,000
2024-08-13	0.770	0.770	0.770	0.770	0.770	13,518
2024-08-12	0.770	0.770	0.725	0.770	0.770	8,899
2024-08-09	0.770	0.770	0.760	0.765	0.765	37,757
2024-08-08	0.735	0.770	0.735	0.770	0.770	30,235
2024-08-07	0.715	0.805	0.715	0.770	0.770	143,125
2024-08-06	0.740	0.750	0.730	0.750	0.750	40,231
2024-08-05	0.755	0.775	0.670	0.755	0.755	182,971
2024-08-02	0.800	0.800	0.740	0.795	0.795	305,754
2024-08-01	0.810	0.810	0.755	0.800	0.800	126,519
2024-07-31	0.810	0.810	0.785	0.810	0.810	42,373
2024-07-30	0.810	0.810	0.795	0.810	0.810	24,849
2024-07-29	0.780	0.810	0.780	0.810	0.810	30,434
2024-07-26	0.815	0.820	0.780	0.820	0.820	128,409
2024-07-25	0.810	0.810	0.740	0.810	0.810	185,198
2024-07-24	0.830	0.830	0.785	0.810	0.810	60,258
2024-07-23	0.840	0.840	0.810	0.815	0.815	131,364
2024-07-22	0.795	0.845	0.795	0.845	0.845	69,349
2024-07-19	0.790	0.845	0.790	0.835	0.835	21,033
2024-07-18	0.820	0.870	0.775	0.835	0.835	312,478
2024-07-17	0.840	0.840	0.805	0.835	0.835	74,377
2024-07-16	0.870	0.870	0.800	0.840	0.840	111,075
2024-07-15	0.865	0.875	0.830	0.870	0.870	9,877
2024-07-12	0.840	0.915	0.840	0.860	0.860	145,219
2024-07-11	0.840	0.860	0.830	0.840	0.840	94,685
2024-07-10	0.845	0.845	0.815	0.840	0.840	64,260
2024-07-09	0.870	0.870	0.835	0.845	0.845	44,383
2024-07-08	0.850	0.990	0.850	0.900	0.900	98,463
2024-07-05	0.850	0.990	0.825	0.850	0.850	312,990
2024-07-04	0.860	0.860	0.820	0.840	0.840	117,280
2024-07-03	0.870	0.875	0.865	0.865	0.865	37,652
2024-07-02	0.900	0.930	0.850	0.870	0.870	188,906
2024-07-01	0.875	0.930	0.875	0.900	0.900	311,188
2024-06-28	0.850	0.950	0.755	0.875	0.875	916,500
2024-06-27	0.840	0.900	0.835	0.850	0.850	200,431
2024-06-26	0.890	0.890	0.785	0.840	0.840	164,361
2024-06-25	0.890	0.890	0.860	0.890	0.890	53,369
2024-06-24	0.865	0.915	0.860	0.895	0.895	109,260
2024-06-20	0.890	0.915	0.795	0.860	0.860	263,461
2024-06-19	0.885	0.885	0.845	0.870	0.870	22,126
2024-06-18	0.880	0.885	0.815	0.885	0.885	58,536
2024-06-17	0.930	0.990	0.835	0.875	0.875	397,717
2024-06-14	0.895	1.000	0.895	0.930	0.930	454,971
2024-06-13	0.875	0.900	0.850	0.900	0.900	59,904
2024-06-12	0.915	0.915	0.825	0.875	0.875	431,310
2024-06-11	0.925	0.970	0.925	0.955	0.955	6,037
2024-06-10	0.950	0.990	0.950	0.975	0.975	14,333
2024-06-07	0.890	0.985	0.885	0.950	0.950	146,282
2024-06-05	0.995	0.995	0.890	0.890	0.890	28,407
2024-06-04	0.980	1.000	0.960	0.995	0.995	54,770
2024-06-03	1.000	1.000	0.980	1.000	1.000	27,379
2024-05-31	0.982	1.025	0.972	1.005	1.005	105,993
2024-05-30	1.030	1.030	0.986	1.020	1.020	39,385

← NewerPage 10 of 21 · 1,257 trading daysOlder →

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.