BoMill AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.015	1.030	0.974	1.030	1.030	47,251
2024-05-28	1.045	1.045	1.000	1.015	1.015	57,303
2024-05-27	1.010	1.050	1.010	1.050	1.050	63,699
2024-05-24	1.020	1.035	0.992	1.010	1.010	77,189
2024-05-23	1.095	1.095	1.020	1.020	1.020	92,231
2024-05-22	1.050	1.190	1.045	1.095	1.095	112,003
2024-05-21	1.040	1.110	1.020	1.050	1.050	198,265
2024-05-20	1.100	1.100	0.970	1.035	1.035	612,305
2024-05-17	1.070	1.190	1.070	1.110	1.110	263,105
2024-05-16	0.982	1.245	0.982	1.070	1.070	431,397
2024-05-15	0.880	1.100	0.856	0.982	0.982	348,250
2024-05-14	0.818	0.920	0.758	0.854	0.854	769,848
2024-05-13	0.780	0.838	0.780	0.818	0.818	181,089
2024-05-10	0.804	0.848	0.800	0.838	0.838	229,973
2024-05-08	0.830	0.850	0.786	0.804	0.804	147,845
2024-05-07	0.750	0.840	0.750	0.840	0.840	363,853
2024-05-06	0.786	0.840	0.710	0.798	0.798	699,647
2024-05-03	0.758	0.800	0.758	0.786	0.786	82,318
2024-05-02	0.798	0.856	0.778	0.800	0.800	513,360
2024-04-30	0.796	0.796	0.788	0.790	0.790	11,700
2024-04-29	0.796	0.796	0.758	0.782	0.782	37,790
2024-04-26	0.792	0.794	0.760	0.792	0.792	668,086
2024-04-25	0.740	0.840	0.740	0.794	0.794	697,619
2024-04-24	0.864	0.864	0.732	0.778	0.778	176,389
2024-04-23	0.896	0.896	0.832	0.864	0.864	54,030
2024-04-22	0.802	0.904	0.784	0.896	0.896	230,127
2024-04-19	0.816	0.840	0.800	0.840	0.840	419,678
2024-04-18	0.806	0.820	0.760	0.820	0.820	827,500
2024-04-17	0.806	0.806	0.780	0.806	0.759	115,237
2024-04-16	0.776	0.808	0.732	0.806	0.759	267,655
2024-04-15	0.764	0.776	0.758	0.776	0.730	47,460
2024-04-12	0.764	0.764	0.732	0.758	0.713	13,753
2024-04-11	0.748	0.764	0.716	0.764	0.719	57,080
2024-04-10	0.720	0.748	0.720	0.748	0.704	5,053
2024-04-09	0.772	0.772	0.728	0.728	0.685	51,823
2024-04-08	0.823	0.823	0.820	0.820	0.772	3,253
2024-04-05	0.797	0.823	0.797	0.816	0.768	6,857
2024-04-04	0.823	0.823	0.782	0.823	0.774	12,173
2024-04-03	0.827	0.827	0.769	0.825	0.776	140,042
2024-04-02	0.844	0.844	0.780	0.827	0.778	18,654
2024-03-28	0.848	0.848	0.799	0.844	0.794	27,054
2024-03-27	0.842	0.848	0.799	0.846	0.796	25,021
2024-03-26	0.844	0.844	0.835	0.842	0.792	32,414
2024-03-25	0.844	0.850	0.808	0.844	0.794	34,645
2024-03-22	0.846	0.846	0.789	0.844	0.794	66,795
2024-03-21	0.840	0.844	0.799	0.835	0.786	96,682
2024-03-20	0.812	0.835	0.759	0.833	0.784	70,060
2024-03-19	0.829	0.829	0.746	0.812	0.764	73,399
2024-03-18	0.776	0.829	0.735	0.829	0.780	98,689
2024-03-15	0.769	0.776	0.727	0.776	0.730	70,111
2024-03-14	0.723	0.772	0.723	0.769	0.724	187,223
2024-03-13	0.791	0.793	0.740	0.772	0.726	62,378
2024-03-12	0.699	0.837	0.697	0.791	0.744	159,861
2024-03-11	0.650	0.797	0.650	0.733	0.690	394,319
2024-03-08	0.689	0.689	0.687	0.687	0.646	3,236
2024-03-07	0.659	0.676	0.648	0.676	0.636	103,393
2024-03-06	0.699	0.699	0.631	0.674	0.634	63,467
2024-03-05	0.640	0.708	0.640	0.699	0.658	264,592
2024-03-04	0.659	0.659	0.591	0.638	0.600	246,274
2024-03-01	0.616	0.744	0.585	0.657	0.618	548,028

← NewerPage 11 of 22 · 1,262 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.