BoMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.240 | 1.240 | 1.200 | 1.210 | 1.210 | 51,010 |
| 2025-02-14 | 1.170 | 1.290 | 1.170 | 1.230 | 1.230 | 51,738 |
| 2025-02-13 | 1.190 | 1.190 | 1.050 | 1.180 | 1.180 | 217,758 |
| 2025-02-12 | 1.200 | 1.200 | 1.170 | 1.200 | 1.200 | 24,002 |
| 2025-02-11 | 1.220 | 1.220 | 1.150 | 1.210 | 1.210 | 168,331 |
| 2025-02-10 | 1.240 | 1.270 | 1.210 | 1.260 | 1.260 | 48,749 |
| 2025-02-07 | 1.220 | 1.250 | 1.170 | 1.210 | 1.210 | 169,279 |
| 2025-02-06 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 43,733 |
| 2025-02-05 | 1.260 | 1.280 | 1.240 | 1.260 | 1.260 | 37,564 |
| 2025-02-04 | 1.280 | 1.280 | 1.260 | 1.270 | 1.270 | 2,234 |
| 2025-02-03 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 26,463 |
| 2025-01-31 | 1.230 | 1.270 | 1.230 | 1.270 | 1.270 | 78,522 |
| 2025-01-30 | 1.250 | 1.260 | 1.230 | 1.250 | 1.250 | 29,314 |
| 2025-01-29 | 1.260 | 1.260 | 1.220 | 1.260 | 1.260 | 51,060 |
| 2025-01-28 | 1.280 | 1.290 | 1.260 | 1.280 | 1.280 | 70,505 |
| 2025-01-27 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 61,515 |
| 2025-01-24 | 1.360 | 1.380 | 1.300 | 1.310 | 1.310 | 199,935 |
| 2025-01-23 | 1.380 | 1.380 | 1.310 | 1.370 | 1.370 | 62,627 |
| 2025-01-22 | 1.340 | 1.380 | 1.280 | 1.380 | 1.380 | 110,706 |
| 2025-01-21 | 1.350 | 1.360 | 1.310 | 1.310 | 1.310 | 27,741 |
| 2025-01-20 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 23,672 |
| 2025-01-17 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 225,804 |
| 2025-01-16 | 1.330 | 1.370 | 1.330 | 1.330 | 1.330 | 56,114 |
| 2025-01-15 | 1.390 | 1.390 | 1.340 | 1.370 | 1.370 | 216,787 |
| 2025-01-14 | 1.390 | 1.390 | 1.360 | 1.380 | 1.380 | 33,429 |
| 2025-01-13 | 1.350 | 1.390 | 1.310 | 1.390 | 1.390 | 133,539 |
| 2025-01-10 | 1.350 | 1.400 | 1.330 | 1.350 | 1.350 | 160,542 |
| 2025-01-09 | 1.400 | 1.400 | 1.350 | 1.390 | 1.390 | 229,169 |
| 2025-01-08 | 1.400 | 1.410 | 1.380 | 1.400 | 1.400 | 103,022 |
| 2025-01-07 | 1.410 | 1.410 | 1.350 | 1.380 | 1.380 | 107,906 |
| 2025-01-03 | 1.360 | 1.400 | 1.350 | 1.400 | 1.400 | 322,159 |
| 2025-01-02 | 1.270 | 1.400 | 1.270 | 1.390 | 1.390 | 400,325 |
| 2024-12-30 | 1.260 | 1.270 | 1.230 | 1.270 | 1.270 | 76,804 |
| 2024-12-27 | 1.290 | 1.290 | 1.250 | 1.260 | 1.260 | 103,636 |
| 2024-12-23 | 1.270 | 1.300 | 1.240 | 1.300 | 1.300 | 90,931 |
| 2024-12-20 | 1.220 | 1.270 | 1.180 | 1.270 | 1.270 | 105,820 |
| 2024-12-19 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 22,123 |
| 2024-12-18 | 1.230 | 1.250 | 1.200 | 1.250 | 1.250 | 45,498 |
| 2024-12-17 | 1.250 | 1.250 | 1.220 | 1.250 | 1.250 | 51,865 |
| 2024-12-16 | 1.290 | 1.300 | 1.220 | 1.290 | 1.290 | 213,503 |
| 2024-12-13 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 60,946 |
| 2024-12-12 | 1.340 | 1.340 | 1.290 | 1.310 | 1.310 | 21,194 |
| 2024-12-11 | 1.330 | 1.330 | 1.300 | 1.330 | 1.330 | 74,957 |
| 2024-12-10 | 1.300 | 1.330 | 1.290 | 1.320 | 1.320 | 65,658 |
| 2024-12-09 | 1.210 | 1.340 | 1.210 | 1.330 | 1.330 | 188,205 |
| 2024-12-06 | 1.210 | 1.220 | 1.190 | 1.220 | 1.220 | 18,470 |
| 2024-12-05 | 1.250 | 1.250 | 1.190 | 1.190 | 1.190 | 134,510 |
| 2024-12-04 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 159,090 |
| 2024-12-03 | 1.150 | 1.250 | 1.150 | 1.220 | 1.220 | 160,137 |
| 2024-12-02 | 1.270 | 1.270 | 1.020 | 1.160 | 1.160 | 340,475 |
| 2024-11-29 | 1.340 | 1.350 | 1.250 | 1.290 | 1.290 | 191,005 |
| 2024-11-28 | 1.340 | 1.350 | 1.290 | 1.340 | 1.340 | 41,282 |
| 2024-11-27 | 1.290 | 1.430 | 1.280 | 1.340 | 1.340 | 829,326 |
| 2024-11-26 | 1.160 | 1.320 | 1.160 | 1.300 | 1.300 | 1,092,739 |
| 2024-11-25 | 1.120 | 1.150 | 1.080 | 1.150 | 1.150 | 313,459 |
| 2024-11-22 | 1.080 | 1.150 | 1.070 | 1.120 | 1.120 | 858,254 |
| 2024-11-21 | 1.110 | 1.110 | 1.060 | 1.080 | 1.080 | 506,317 |
| 2024-11-20 | 1.030 | 1.150 | 1.030 | 1.110 | 1.110 | 943,157 |
| 2024-11-19 | 1.030 | 1.050 | 1.000 | 1.030 | 1.030 | 57,921 |
| 2024-11-18 | 1.020 | 1.060 | 0.990 | 1.020 | 1.020 | 129,162 |
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.