BoMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1.073 | 1.095 | 1.027 | 1.061 | 0.824 | 59,276 |
| 2022-09-27 | 1.095 | 1.095 | 1.073 | 1.073 | 0.834 | 19,575 |
| 2022-09-26 | 1.382 | 1.382 | 1.089 | 1.095 | 0.850 | 36,374 |
| 2022-09-23 | 1.073 | 1.073 | 0.995 | 1.068 | 0.830 | 36,743 |
| 2022-09-22 | 1.031 | 1.039 | 1.007 | 1.037 | 0.806 | 20,275 |
| 2022-09-21 | 1.056 | 1.058 | 1.041 | 1.041 | 0.809 | 52,400 |
| 2022-09-20 | 1.079 | 1.079 | 1.058 | 1.058 | 0.822 | 20,904 |
| 2022-09-19 | 1.089 | 1.089 | 1.010 | 1.079 | 0.838 | 125,609 |
| 2022-09-16 | 1.137 | 1.137 | 1.063 | 1.111 | 0.863 | 169,602 |
| 2022-09-15 | 1.206 | 1.206 | 1.137 | 1.153 | 0.896 | 131,768 |
| 2022-09-14 | 1.153 | 1.201 | 1.084 | 1.201 | 0.933 | 72,974 |
| 2022-09-13 | 1.562 | 1.562 | 1.180 | 1.185 | 0.920 | 80,378 |
| 2022-09-12 | 1.169 | 1.190 | 1.169 | 1.190 | 0.925 | 24,842 |
| 2022-09-09 | 1.111 | 1.169 | 1.105 | 1.169 | 0.908 | 17,451 |
| 2022-09-08 | 1.105 | 1.148 | 1.105 | 1.126 | 0.875 | 22,380 |
| 2022-09-07 | 1.148 | 1.148 | 1.148 | 1.148 | 0.892 | 396 |
| 2022-09-06 | 1.132 | 1.137 | 1.089 | 1.126 | 0.875 | 113,918 |
| 2022-09-05 | 1.201 | 1.217 | 1.142 | 1.142 | 0.887 | 118,003 |
| 2022-09-02 | 1.148 | 1.387 | 1.148 | 1.201 | 0.933 | 121,500 |
| 2022-09-01 | 1.334 | 1.334 | 1.169 | 1.174 | 0.912 | 180,201 |
| 2022-08-31 | 1.408 | 1.408 | 1.265 | 1.329 | 1.032 | 97,150 |
| 2022-08-30 | 1.360 | 1.408 | 1.350 | 1.397 | 1.086 | 128,970 |
| 2022-08-29 | 1.275 | 1.339 | 1.270 | 1.339 | 1.040 | 189,164 |
| 2022-08-26 | 1.302 | 1.323 | 1.297 | 1.307 | 1.015 | 33,957 |
| 2022-08-25 | 1.488 | 1.488 | 1.275 | 1.312 | 1.020 | 59,589 |
| 2022-08-24 | 1.318 | 1.339 | 1.318 | 1.339 | 1.040 | 16,838 |
| 2022-08-23 | 1.329 | 1.329 | 1.286 | 1.286 | 0.999 | 45,173 |
| 2022-08-22 | 1.419 | 1.456 | 1.318 | 1.329 | 1.032 | 164,813 |
| 2022-08-19 | 1.483 | 1.483 | 1.429 | 1.429 | 1.110 | 4,369 |
| 2022-08-18 | 1.467 | 1.573 | 1.392 | 1.467 | 1.139 | 236,664 |
| 2022-08-17 | 1.472 | 1.498 | 1.371 | 1.440 | 1.119 | 165,539 |
| 2022-08-16 | 1.488 | 1.498 | 1.419 | 1.456 | 1.131 | 66,559 |
| 2022-08-15 | 1.329 | 1.636 | 1.318 | 1.483 | 1.152 | 488,930 |
| 2022-08-12 | 1.323 | 1.323 | 1.275 | 1.318 | 1.024 | 81,057 |
| 2022-08-11 | 1.339 | 1.339 | 1.318 | 1.323 | 1.028 | 3,316 |
| 2022-08-10 | 1.254 | 1.382 | 1.254 | 1.329 | 1.032 | 86,942 |
| 2022-08-09 | 1.339 | 1.339 | 1.286 | 1.286 | 0.999 | 38,519 |
| 2022-08-08 | 1.281 | 1.334 | 1.249 | 1.334 | 1.036 | 105,828 |
| 2022-08-05 | 1.312 | 1.318 | 1.281 | 1.281 | 0.995 | 5,720 |
| 2022-08-04 | 1.307 | 1.307 | 1.286 | 1.302 | 1.011 | 29,735 |
| 2022-08-03 | 1.286 | 1.323 | 1.275 | 1.307 | 1.015 | 62,866 |
| 2022-08-02 | 1.344 | 1.344 | 1.312 | 1.323 | 1.028 | 20,767 |
| 2022-08-01 | 1.259 | 1.334 | 1.174 | 1.329 | 1.032 | 174,537 |
| 2022-07-29 | 1.344 | 1.344 | 1.254 | 1.259 | 0.978 | 124,775 |
| 2022-07-28 | 1.355 | 1.355 | 1.297 | 1.344 | 1.044 | 32,104 |
| 2022-07-27 | 1.360 | 1.360 | 1.307 | 1.355 | 1.053 | 27,180 |
| 2022-07-26 | 1.307 | 1.360 | 1.307 | 1.360 | 1.057 | 7,816 |
| 2022-07-25 | 1.355 | 1.382 | 1.323 | 1.334 | 1.036 | 33,251 |
| 2022-07-22 | 1.318 | 1.403 | 1.318 | 1.355 | 1.053 | 105,622 |
| 2022-07-21 | 1.307 | 1.350 | 1.307 | 1.323 | 1.028 | 48,434 |
| 2022-07-20 | 1.275 | 1.339 | 1.270 | 1.307 | 1.015 | 92,716 |
| 2022-07-19 | 1.275 | 1.318 | 1.217 | 1.302 | 1.011 | 220,460 |
| 2022-07-18 | 1.227 | 1.265 | 1.196 | 1.265 | 0.982 | 248,084 |
| 2022-07-15 | 1.243 | 1.243 | 1.174 | 1.243 | 0.966 | 56,160 |
| 2022-07-14 | 1.217 | 1.302 | 1.190 | 1.270 | 0.987 | 106,275 |
| 2022-07-13 | 1.318 | 1.318 | 1.217 | 1.217 | 0.945 | 35,692 |
| 2022-07-12 | 1.302 | 1.318 | 1.265 | 1.318 | 1.024 | 65,068 |
| 2022-07-11 | 1.302 | 1.350 | 1.249 | 1.339 | 1.040 | 142,804 |
| 2022-07-08 | 1.371 | 1.371 | 1.281 | 1.339 | 1.040 | 50,464 |
| 2022-07-07 | 1.312 | 1.371 | 1.302 | 1.365 | 1.061 | 109,052 |
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.