BoMill AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.744	0.823	0.744	0.823	0.774	243,121
2023-12-01	0.742	0.744	0.710	0.740	0.696	25,744
2023-11-30	0.710	0.744	0.687	0.742	0.698	368,777
2023-11-29	0.746	0.795	0.687	0.744	0.700	83,222
2023-11-28	0.750	0.750	0.695	0.721	0.678	95,595
2023-11-27	0.776	0.776	0.718	0.750	0.706	36,596
2023-11-24	0.776	0.780	0.718	0.776	0.730	84,453
2023-11-23	0.744	0.867	0.744	0.867	0.816	16,436
2023-11-22	0.733	0.744	0.701	0.704	0.662	25,904
2023-11-21	0.738	0.744	0.738	0.744	0.700	2,836
2023-11-20	0.699	0.744	0.699	0.744	0.700	79,795
2023-11-17	0.701	0.755	0.701	0.744	0.700	58,130
2023-11-16	0.708	0.746	0.708	0.746	0.702	19,720
2023-11-15	0.744	0.744	0.708	0.744	0.700	13,704
2023-11-14	0.704	0.746	0.701	0.742	0.698	45,919
2023-11-13	0.704	0.746	0.701	0.746	0.702	79,481
2023-11-10	0.746	0.746	0.710	0.746	0.702	1,455
2023-11-09	0.744	0.744	0.708	0.738	0.694	69,157
2023-11-08	0.776	0.776	0.742	0.744	0.700	3,762
2023-11-07	0.723	0.750	0.704	0.750	0.706	215,237
2023-11-06	0.744	0.767	0.744	0.767	0.722	5,071
2023-11-03	0.763	0.763	0.755	0.755	0.710	1,220
2023-11-02	0.744	0.755	0.727	0.755	0.710	33,940
2023-11-01	0.759	0.759	0.759	0.759	0.714	3,851
2023-10-31	0.767	0.797	0.735	0.784	0.738	50,322
2023-10-30	0.776	0.795	0.740	0.767	0.722	34,668
2023-10-27	0.761	0.784	0.744	0.776	0.730	55,528
2023-10-26	0.759	0.759	0.759	0.759	0.714	30
2023-10-25	0.784	0.784	0.729	0.752	0.708	11,959
2023-10-24	0.733	0.782	0.727	0.782	0.736	5,868
2023-10-23	0.755	0.765	0.755	0.765	0.720	2,500
2023-10-20	0.744	0.772	0.742	0.767	0.722	29,293
2023-10-19	0.810	0.810	0.744	0.782	0.736	92,762
2023-10-18	0.786	0.810	0.786	0.810	0.762	34,262
2023-10-17	0.797	0.818	0.797	0.818	0.770	8,819
2023-10-16	0.797	0.878	0.795	0.835	0.786	38,794
2023-10-13	0.837	0.850	0.795	0.848	0.798	6,854
2023-10-12	0.837	0.837	0.778	0.837	0.788	2,716
2023-10-11	0.810	0.837	0.808	0.837	0.788	35,113
2023-10-10	0.837	0.871	0.837	0.869	0.818	21,554
2023-10-09	0.797	0.835	0.797	0.835	0.786	19,615
2023-10-06	0.840	0.878	0.816	0.859	0.808	80,851
2023-10-05	0.878	0.878	0.831	0.871	0.820	12,486
2023-10-04	0.878	0.878	0.833	0.878	0.826	13,743
2023-10-03	0.854	0.891	0.840	0.880	0.828	27,217
2023-10-02	0.850	0.997	0.850	0.893	0.840	67,954
2023-09-29	0.865	0.865	0.810	0.850	0.800	24,805
2023-09-28	0.871	0.871	0.829	0.865	0.814	41,715
2023-09-27	0.871	0.871	0.833	0.869	0.818	9,555
2023-09-26	0.878	0.878	0.829	0.869	0.818	26,149
2023-09-25	0.912	0.912	0.854	0.878	0.826	81,989
2023-09-22	0.857	0.888	0.854	0.888	0.836	10,897
2023-09-21	0.859	0.912	0.859	0.912	0.858	20,779
2023-09-20	0.922	0.922	0.876	0.901	0.848	32,950
2023-09-19	0.918	0.925	0.865	0.922	0.868	41,009
2023-09-18	0.861	0.918	0.861	0.918	0.864	19,600
2023-09-15	0.850	0.922	0.840	0.903	0.850	73,291
2023-09-14	0.861	0.925	0.831	0.861	0.810	83,654
2023-09-13	0.791	0.952	0.791	0.871	0.820	223,960
2023-09-12	0.797	0.829	0.778	0.829	0.780	33,518

← NewerPage 13 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.