BoMill AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.142	1.169	1.084	1.142	0.887	97,360
2022-12-20	0.942	1.164	0.942	1.137	0.883	162,952
2022-12-19	0.956	0.999	0.956	0.999	0.776	1,127
2022-12-16	0.969	0.988	0.969	0.988	0.768	17,099
2022-12-15	0.956	1.041	0.956	0.959	0.745	181,810
2022-12-14	0.956	0.993	0.956	0.993	0.771	1,687
2022-12-13	0.967	0.997	0.956	0.997	0.774	19,068
2022-12-12	0.967	1.001	0.967	0.967	0.751	1,643
2022-12-09	1.007	1.007	0.967	0.995	0.773	11,743
2022-12-08	0.988	1.018	0.973	1.016	0.789	13,943
2022-12-07	0.973	1.041	0.973	0.976	0.758	23,277
2022-12-06	1.014	1.014	0.969	1.010	0.784	37,862
2022-12-05	1.073	1.073	0.976	1.014	0.788	29,288
2022-12-02	1.084	1.084	1.063	1.063	0.826	23,095
2022-12-01	1.073	1.089	1.048	1.079	0.838	10,697
2022-11-30	1.046	1.063	1.022	1.063	0.826	23,211
2022-11-29	1.073	1.158	1.046	1.046	0.812	17,212
2022-11-28	1.073	1.079	1.041	1.052	0.817	42,985
2022-11-25	1.050	1.105	1.048	1.079	0.838	68,070
2022-11-24	0.984	1.020	0.982	1.018	0.791	56,196
2022-11-23	1.089	1.100	1.005	1.024	0.796	29,887
2022-11-22	1.100	1.100	1.058	1.089	0.846	22,917
2022-11-21	1.068	1.089	1.068	1.068	0.830	17,472
2022-11-18	1.095	1.121	1.010	1.050	0.816	57,445
2022-11-17	1.084	1.095	1.050	1.095	0.850	11,215
2022-11-16	0.995	1.084	0.991	1.063	0.826	120,984
2022-11-15	0.956	0.982	0.956	0.978	0.759	27,519
2022-11-14	0.956	0.991	0.927	0.956	0.743	26,027
2022-11-11	0.956	0.956	0.912	0.956	0.743	32,779
2022-11-10	0.956	0.956	0.861	0.956	0.743	528,391
2022-11-09	0.916	0.954	0.895	0.954	0.741	104,576
2022-11-08	0.918	0.954	0.916	0.939	0.730	69,062
2022-11-07	0.905	0.929	0.861	0.929	0.722	9,209
2022-11-04	0.888	0.888	0.880	0.880	0.684	7,312
2022-11-03	0.903	0.903	0.850	0.880	0.684	73,266
2022-11-02	0.954	0.954	0.850	0.852	0.662	98,556
2022-11-01	0.959	0.959	0.925	0.956	0.743	2,503
2022-10-31	0.956	0.991	0.925	0.925	0.718	45,748
2022-10-28	0.914	0.969	0.899	0.956	0.743	142,275
2022-10-27	0.976	0.976	0.903	0.914	0.710	62,641
2022-10-26	1.016	1.035	0.948	0.948	0.736	52,782
2022-10-25	1.007	1.007	0.997	0.997	0.774	3,517
2022-10-24	1.005	1.005	0.942	0.978	0.759	22,476
2022-10-21	0.967	0.997	0.967	0.997	0.774	12,114
2022-10-20	0.905	0.969	0.905	0.967	0.751	5,189
2022-10-19	0.935	0.986	0.935	0.935	0.726	23,931
2022-10-18	0.891	0.961	0.873	0.935	0.726	58,786
2022-10-17	1.005	1.005	0.850	0.961	0.746	388,358
2022-10-14	1.054	1.054	0.978	0.997	0.774	23,010
2022-10-13	1.079	1.079	0.995	1.035	0.804	89,535
2022-10-12	0.980	1.116	0.980	1.116	0.867	54,126
2022-10-11	1.044	1.044	1.044	1.044	0.811	0
2022-10-10	1.068	1.068	1.035	1.044	0.811	3,101
2022-10-07	1.068	1.068	1.068	1.068	0.830	71
2022-10-06	1.044	1.073	1.010	1.068	0.830	46,697
2022-10-05	1.089	1.217	1.050	1.063	0.826	248,414
2022-10-04	1.018	1.111	0.999	1.063	0.826	108,012
2022-10-03	1.073	1.073	0.999	1.027	0.797	17,903
2022-09-30	0.976	1.068	0.976	1.068	0.830	4,724
2022-09-29	0.995	1.063	0.995	1.048	0.814	2,953

← NewerPage 17 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.