BoMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 1.312 | 1.371 | 1.302 | 1.365 | 1.061 | 109,052 |
| 2022-07-06 | 1.339 | 1.355 | 1.275 | 1.291 | 1.003 | 484,163 |
| 2022-07-05 | 1.302 | 1.365 | 1.291 | 1.339 | 1.040 | 142,525 |
| 2022-07-04 | 1.382 | 1.382 | 1.265 | 1.329 | 1.032 | 356,132 |
| 2022-07-01 | 1.169 | 1.605 | 1.153 | 1.382 | 1.073 | 471,426 |
| 2022-06-30 | 1.073 | 1.158 | 1.056 | 1.142 | 0.887 | 132,494 |
| 2022-06-29 | 1.022 | 1.079 | 1.022 | 1.073 | 0.834 | 104,624 |
| 2022-06-28 | 1.016 | 1.016 | 1.010 | 1.010 | 0.784 | 26,179 |
| 2022-06-27 | 1.018 | 1.018 | 0.978 | 0.999 | 0.776 | 79,996 |
| 2022-06-23 | 0.999 | 0.999 | 0.948 | 0.982 | 0.763 | 22,401 |
| 2022-06-22 | 1.010 | 1.010 | 0.942 | 0.967 | 0.751 | 110,432 |
| 2022-06-21 | 0.984 | 1.010 | 0.956 | 1.010 | 0.784 | 234,840 |
| 2022-06-20 | 1.001 | 1.001 | 0.956 | 0.984 | 0.764 | 11,806 |
| 2022-06-17 | 0.995 | 0.995 | 0.965 | 0.995 | 0.773 | 10,500 |
| 2022-06-16 | 0.999 | 1.031 | 0.969 | 1.010 | 0.784 | 52,628 |
| 2022-06-15 | 1.041 | 1.061 | 1.003 | 1.029 | 0.799 | 17,615 |
| 2022-06-14 | 1.068 | 1.073 | 0.999 | 1.039 | 0.807 | 67,199 |
| 2022-06-13 | 1.137 | 1.153 | 1.084 | 1.100 | 0.854 | 71,285 |
| 2022-06-10 | 1.142 | 1.158 | 1.116 | 1.137 | 0.883 | 18,001 |
| 2022-06-09 | 1.174 | 1.174 | 1.142 | 1.169 | 0.908 | 185,333 |
| 2022-06-08 | 1.196 | 1.206 | 1.148 | 1.206 | 0.937 | 47,057 |
| 2022-06-07 | 1.265 | 1.265 | 1.185 | 1.217 | 0.945 | 46,329 |
| 2022-06-03 | 1.169 | 1.254 | 1.169 | 1.249 | 0.970 | 26,013 |
| 2022-06-02 | 1.238 | 1.238 | 1.196 | 1.217 | 0.945 | 11,921 |
| 2022-06-01 | 1.259 | 1.275 | 1.201 | 1.233 | 0.958 | 195,068 |
| 2022-05-31 | 1.249 | 1.307 | 1.243 | 1.265 | 0.982 | 142,861 |
| 2022-05-30 | 1.180 | 1.249 | 1.180 | 1.243 | 0.966 | 7,952 |
| 2022-05-27 | 1.376 | 1.376 | 1.142 | 1.180 | 0.916 | 84,094 |
| 2022-05-25 | 1.212 | 1.212 | 1.153 | 1.158 | 0.900 | 62,308 |
| 2022-05-24 | 1.275 | 1.275 | 1.142 | 1.206 | 0.937 | 169,052 |
| 2022-05-23 | 1.297 | 1.365 | 1.286 | 1.323 | 1.028 | 54,981 |
| 2022-05-20 | 1.291 | 1.307 | 1.222 | 1.286 | 0.999 | 99,424 |
| 2022-05-19 | 1.079 | 1.360 | 1.079 | 1.270 | 0.987 | 339,215 |
| 2022-05-18 | 1.095 | 1.132 | 1.061 | 1.126 | 0.875 | 199,851 |
| 2022-05-17 | 1.048 | 1.100 | 0.959 | 1.100 | 0.854 | 107,272 |
| 2022-05-16 | 1.079 | 1.137 | 1.056 | 1.068 | 0.830 | 52,065 |
| 2022-05-13 | 1.126 | 1.365 | 1.001 | 1.044 | 0.811 | 151,915 |
| 2022-05-12 | 1.297 | 1.312 | 1.084 | 1.084 | 0.842 | 153,168 |
| 2022-05-11 | 1.185 | 1.334 | 1.185 | 1.227 | 0.953 | 200,316 |
| 2022-05-10 | 1.164 | 1.174 | 1.121 | 1.174 | 0.912 | 64,542 |
| 2022-05-09 | 1.185 | 1.185 | 1.126 | 1.158 | 0.900 | 60,789 |
| 2022-05-06 | 1.169 | 1.291 | 1.116 | 1.212 | 0.941 | 176,784 |
| 2022-05-05 | 1.201 | 1.222 | 1.164 | 1.169 | 0.908 | 177,878 |
| 2022-05-04 | 1.158 | 1.557 | 1.153 | 1.206 | 0.937 | 260,337 |
| 2022-05-03 | 1.164 | 1.169 | 1.100 | 1.137 | 0.883 | 28,047 |
| 2022-05-02 | 1.158 | 1.158 | 1.063 | 1.158 | 0.900 | 156,500 |
| 2022-04-29 | 1.483 | 1.483 | 1.137 | 1.169 | 0.908 | 167,018 |
| 2022-04-28 | 1.413 | 1.461 | 1.227 | 1.254 | 0.974 | 262,533 |
| 2022-04-27 | 1.467 | 1.573 | 1.275 | 1.488 | 1.156 | 260,671 |
| 2022-04-26 | 2.125 | 2.125 | 1.429 | 1.461 | 1.135 | 1,063,229 |
| 2022-04-25 | 3.167 | 3.167 | 2.120 | 2.125 | 1.651 | 238,192 |
| 2022-04-22 | 3.454 | 3.645 | 3.401 | 3.507 | 1.321 | 139,390 |
| 2022-04-21 | 3.496 | 3.496 | 3.401 | 3.401 | 1.281 | 4,347 |
| 2022-04-20 | 3.401 | 3.454 | 3.401 | 3.401 | 1.281 | 8,080 |
| 2022-04-19 | 3.401 | 3.507 | 3.401 | 3.507 | 1.321 | 62,495 |
| 2022-04-14 | 3.507 | 3.571 | 3.294 | 3.326 | 1.253 | 88,540 |
| 2022-04-13 | 3.496 | 3.709 | 3.464 | 3.656 | 1.377 | 77,362 |
| 2022-04-12 | 3.804 | 3.804 | 3.475 | 3.496 | 1.317 | 78,586 |
| 2022-04-11 | 3.804 | 3.804 | 3.709 | 3.751 | 1.413 | 49,303 |
| 2022-04-08 | 3.730 | 4.070 | 3.518 | 3.698 | 1.393 | 156,333 |
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.