BoMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 3.135 | 4.251 | 3.124 | 3.645 | 1.373 | 366,582 |
| 2022-04-06 | 3.199 | 3.252 | 2.880 | 3.135 | 1.181 | 219,028 |
| 2022-04-05 | 4.463 | 4.601 | 3.188 | 3.199 | 1.205 | 602,096 |
| 2022-04-04 | 3.709 | 4.772 | 3.507 | 4.378 | 1.649 | 813,546 |
| 2022-04-01 | 2.232 | 3.879 | 1.977 | 2.933 | 1.105 | 899,773 |
| 2022-03-31 | 2.136 | 2.136 | 1.860 | 1.913 | 0.720 | 107,521 |
| 2022-03-30 | 2.003 | 2.359 | 2.003 | 2.094 | 0.789 | 67,500 |
| 2022-03-29 | 2.125 | 2.125 | 1.982 | 1.998 | 0.752 | 59,005 |
| 2022-03-28 | 1.589 | 1.663 | 1.562 | 1.663 | 0.626 | 105,907 |
| 2022-03-25 | 1.626 | 1.642 | 1.626 | 1.642 | 0.618 | 52,866 |
| 2022-03-24 | 1.573 | 1.573 | 1.573 | 1.573 | 0.592 | 2,508 |
| 2022-03-23 | 1.557 | 1.578 | 1.557 | 1.562 | 0.588 | 22,331 |
| 2022-03-22 | 1.594 | 1.594 | 1.551 | 1.551 | 0.584 | 73,806 |
| 2022-03-21 | 1.509 | 1.610 | 1.509 | 1.567 | 0.590 | 137,694 |
| 2022-03-18 | 1.456 | 1.456 | 1.371 | 1.445 | 0.544 | 113,003 |
| 2022-03-17 | 1.466 | 1.466 | 1.424 | 1.466 | 0.552 | 49,970 |
| 2022-03-16 | 1.424 | 1.466 | 1.424 | 1.466 | 0.552 | 61,838 |
| 2022-03-15 | 1.413 | 1.419 | 1.408 | 1.419 | 0.534 | 44,179 |
| 2022-03-14 | 1.541 | 1.541 | 1.445 | 1.466 | 0.552 | 115,811 |
| 2022-03-11 | 1.525 | 1.530 | 1.482 | 1.530 | 0.576 | 14,826 |
| 2022-03-10 | 1.509 | 1.530 | 1.477 | 1.477 | 0.556 | 46,655 |
| 2022-03-09 | 1.679 | 1.722 | 1.466 | 1.504 | 0.566 | 251,999 |
| 2022-03-08 | 2.088 | 2.094 | 1.674 | 1.674 | 0.630 | 140,320 |
| 2022-03-07 | 2.327 | 2.327 | 2.051 | 2.072 | 0.781 | 59,065 |
| 2022-03-04 | 2.550 | 2.550 | 2.327 | 2.327 | 0.877 | 51,214 |
| 2022-03-03 | 2.646 | 2.646 | 2.550 | 2.550 | 0.961 | 66,438 |
| 2022-03-02 | 2.646 | 2.646 | 2.593 | 2.646 | 0.997 | 11,245 |
| 2022-03-01 | 2.604 | 2.604 | 2.561 | 2.604 | 0.981 | 16,577 |
| 2022-02-28 | 2.827 | 2.827 | 2.561 | 2.731 | 1.029 | 100,293 |
| 2022-02-25 | 2.922 | 2.922 | 2.774 | 2.827 | 1.065 | 62,913 |
| 2022-02-24 | 3.273 | 3.273 | 2.763 | 2.976 | 1.121 | 225,502 |
| 2022-02-23 | 3.443 | 3.443 | 3.443 | 3.443 | 1.297 | 0 |
| 2022-02-22 | 3.326 | 3.443 | 3.262 | 3.443 | 1.297 | 29,737 |
| 2022-02-21 | 3.496 | 3.550 | 3.315 | 3.390 | 1.277 | 78,034 |
| 2022-02-18 | 3.443 | 3.496 | 3.379 | 3.496 | 1.317 | 4,012 |
| 2022-02-17 | 3.518 | 3.571 | 3.507 | 3.507 | 1.321 | 37,253 |
| 2022-02-16 | 3.730 | 3.730 | 3.518 | 3.518 | 1.325 | 68,414 |
| 2022-02-15 | 3.730 | 3.890 | 3.730 | 3.836 | 1.445 | 23,828 |
| 2022-02-14 | 3.932 | 3.932 | 3.794 | 3.794 | 1.429 | 17,792 |
| 2022-02-11 | 4.060 | 4.144 | 3.953 | 3.953 | 1.489 | 31,369 |
| 2022-02-10 | 4.017 | 4.017 | 3.921 | 3.985 | 1.501 | 16,757 |
| 2022-02-09 | 3.975 | 4.038 | 3.932 | 4.038 | 1.521 | 2,725 |
| 2022-02-08 | 4.038 | 4.038 | 3.890 | 3.985 | 1.501 | 72,834 |
| 2022-02-07 | 4.070 | 4.070 | 3.964 | 4.038 | 1.521 | 14,876 |
| 2022-02-04 | 3.985 | 4.081 | 3.826 | 4.081 | 1.537 | 127,789 |
| 2022-02-03 | 4.060 | 4.123 | 4.006 | 4.060 | 1.529 | 54,065 |
| 2022-02-02 | 4.113 | 4.230 | 4.006 | 4.230 | 1.593 | 33,140 |
| 2022-02-01 | 4.198 | 4.198 | 4.198 | 4.198 | 1.581 | 1,096 |
| 2022-01-31 | 4.091 | 4.198 | 4.081 | 4.198 | 1.581 | 16,537 |
| 2022-01-28 | 4.240 | 4.240 | 4.240 | 4.240 | 1.597 | 24 |
| 2022-01-27 | 4.123 | 4.176 | 4.123 | 4.176 | 1.573 | 19,965 |
| 2022-01-26 | 4.336 | 4.336 | 4.240 | 4.240 | 1.597 | 17,207 |
| 2022-01-25 | 4.570 | 4.570 | 4.272 | 4.272 | 1.609 | 18,988 |
| 2022-01-24 | 4.304 | 4.410 | 4.304 | 4.410 | 1.661 | 6,158 |
| 2022-01-21 | 4.091 | 4.347 | 4.081 | 4.347 | 1.637 | 11,718 |
| 2022-01-20 | 4.315 | 4.315 | 4.091 | 4.251 | 1.601 | 14,501 |
| 2022-01-19 | 4.315 | 4.347 | 4.134 | 4.283 | 1.613 | 55,949 |
| 2022-01-18 | 4.644 | 4.644 | 4.219 | 4.230 | 1.593 | 46,337 |
| 2022-01-17 | 4.431 | 4.591 | 4.431 | 4.591 | 1.729 | 3,772 |
| 2022-01-14 | 4.463 | 4.591 | 4.357 | 4.591 | 1.729 | 31,206 |
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.