BoMill AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.746	0.801	0.746	0.774	0.601	4,906
2023-03-16	0.780	0.780	0.780	0.780	0.606	15,261
2023-03-15	0.795	0.816	0.795	0.816	0.634	2,168
2023-03-14	0.840	0.840	0.801	0.835	0.649	3,728
2023-03-13	0.846	0.869	0.769	0.825	0.641	75,015
2023-03-10	0.878	0.888	0.825	0.888	0.690	19,426
2023-03-09	0.871	0.873	0.765	0.873	0.679	79,648
2023-03-08	0.873	0.901	0.871	0.871	0.677	8,639
2023-03-07	0.961	0.963	0.865	0.871	0.677	90,723
2023-03-06	0.933	1.056	0.808	0.961	0.746	403,348
2023-03-03	1.153	1.158	1.153	1.153	0.896	1,813
2023-03-02	1.153	1.153	1.111	1.153	0.896	19,452
2023-03-01	1.164	1.164	1.010	1.132	0.879	169,162
2023-02-28	1.153	1.397	1.084	1.201	0.933	120,405
2023-02-27	1.190	1.190	1.126	1.148	0.892	37,898
2023-02-24	1.185	1.217	1.169	1.196	0.929	40,113
2023-02-23	1.206	1.206	1.153	1.164	0.904	54,209
2023-02-22	1.212	1.233	1.180	1.185	0.920	129,218
2023-02-21	1.249	1.275	1.201	1.201	0.933	115,175
2023-02-20	1.297	1.312	1.212	1.233	0.958	190,376
2023-02-17	1.312	1.344	1.281	1.329	1.032	133,129
2023-02-16	1.329	1.329	1.254	1.307	1.015	63,859
2023-02-15	1.222	1.371	1.222	1.286	0.999	188,520
2023-02-14	1.233	1.329	1.201	1.243	0.966	242,601
2023-02-13	1.265	1.397	1.265	1.281	0.995	128,820
2023-02-10	1.403	1.403	1.233	1.249	0.970	208,750
2023-02-09	1.307	1.445	1.307	1.392	1.081	111,196
2023-02-08	1.376	1.419	1.302	1.312	1.020	185,894
2023-02-07	1.339	1.435	1.318	1.403	1.090	233,146
2023-02-06	1.365	1.440	1.339	1.360	1.057	114,478
2023-02-03	1.371	1.392	1.329	1.360	1.057	109,349
2023-02-02	1.360	1.360	1.297	1.355	1.053	58,905
2023-02-01	1.270	1.472	1.254	1.339	1.040	236,846
2023-01-31	1.275	1.275	1.227	1.249	0.970	80,464
2023-01-30	1.164	1.275	1.164	1.238	0.962	250,168
2023-01-27	1.206	1.206	1.142	1.169	0.908	112,770
2023-01-26	1.027	1.536	1.027	1.185	0.920	801,678
2023-01-25	1.007	1.007	0.973	0.993	0.771	54,531
2023-01-24	0.971	1.035	0.965	0.999	0.776	38,021
2023-01-23	1.014	1.054	1.014	1.020	0.793	27,583
2023-01-20	1.033	1.033	0.961	1.014	0.788	59,004
2023-01-19	1.063	1.063	0.976	0.995	0.773	53,355
2023-01-18	1.054	1.063	0.991	1.050	0.816	49,900
2023-01-17	1.073	1.073	1.007	1.048	0.814	49,128
2023-01-16	1.100	1.132	1.020	1.084	0.842	110,189
2023-01-13	1.116	1.116	1.050	1.100	0.854	203,839
2023-01-12	1.079	1.121	1.079	1.116	0.867	19,812
2023-01-11	1.105	1.148	1.084	1.100	0.854	26,155
2023-01-10	1.164	1.201	1.079	1.105	0.859	207,338
2023-01-09	1.201	1.413	1.095	1.201	0.933	336,655
2023-01-05	1.212	1.212	1.164	1.201	0.933	8,064
2023-01-04	1.270	1.270	1.116	1.222	0.949	96,439
2023-01-03	1.180	1.302	1.180	1.259	0.978	79,945
2023-01-02	1.201	1.212	1.201	1.212	0.941	7,582
2022-12-30	1.243	1.243	1.180	1.196	0.929	38,601
2022-12-29	1.238	1.243	1.180	1.238	0.962	101,264
2022-12-28	1.169	1.270	1.169	1.259	0.978	221,179
2022-12-27	1.259	1.259	1.158	1.201	0.933	119,475
2022-12-23	1.174	1.275	1.153	1.254	0.974	115,282
2022-12-22	1.132	1.174	1.132	1.174	0.912	6,272

← NewerPage 16 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.