BibbInstruments AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.900	3.900	3.420	3.540	3.540	20,577
2023-06-12	3.600	3.880	3.600	3.800	3.800	43,575
2023-06-09	3.740	3.740	3.720	3.720	3.720	2,133
2023-06-08	3.900	3.900	3.260	3.720	3.720	34,989
2023-06-07	3.060	3.900	2.980	3.900	3.900	80,742
2023-06-05	3.280	3.360	2.980	3.020	3.020	16,742
2023-06-02	3.620	3.620	3.160	3.320	3.320	9,532
2023-06-01	3.380	3.380	3.000	3.040	3.040	7,244
2023-05-31	2.980	3.000	2.900	2.980	2.980	9,237
2023-05-30	3.300	3.300	2.960	3.000	3.000	15,291
2023-05-29	3.000	3.000	2.880	2.980	2.980	17,753
2023-05-26	2.940	3.520	2.860	3.020	3.020	100,567
2023-05-25	2.920	2.940	2.900	2.920	2.920	16,938
2023-05-24	3.220	3.220	2.860	2.920	2.920	46,604
2023-05-23	3.180	3.380	3.180	3.220	3.220	3,718
2023-05-22	3.220	3.220	3.160	3.160	3.160	4,655
2023-05-19	2.960	3.300	2.940	3.300	3.300	7,721
2023-05-17	2.960	2.980	2.940	2.960	2.960	8,117
2023-05-16	3.060	3.060	2.860	2.960	2.960	8,427
2023-05-15	3.020	3.260	3.020	3.100	3.100	1,921
2023-05-12	3.300	3.700	3.000	3.080	3.080	26,974
2023-05-11	3.420	3.420	3.420	3.420	3.420	4,948
2023-05-10	3.200	3.200	3.000	3.000	3.000	907
2023-05-09	3.100	3.240	3.000	3.040	3.040	6,203
2023-05-08	3.020	3.340	3.020	3.160	3.160	17,574
2023-05-05	3.240	3.400	3.020	3.280	3.280	12,015
2023-05-04	3.200	3.200	3.200	3.200	3.200	0
2023-05-03	3.200	3.200	3.080	3.200	3.200	5,900
2023-05-02	3.300	3.300	3.020	3.080	3.080	8,876
2023-04-28	3.240	3.240	3.100	3.240	3.240	7,650
2023-04-27	3.000	3.140	3.000	3.140	3.140	35,628
2023-04-26	3.320	3.340	3.020	3.100	3.100	42,998
2023-04-25	3.540	3.540	3.300	3.340	3.340	6,574
2023-04-24	3.540	3.540	3.300	3.320	3.320	11,119
2023-04-21	3.540	3.540	3.280	3.540	3.540	52,681
2023-04-20	3.320	3.860	3.300	3.540	3.540	22,389
2023-04-19	3.300	3.300	3.260	3.260	3.260	4,081
2023-04-18	3.820	3.820	3.440	3.440	3.440	21,752
2023-04-17	3.700	3.800	3.400	3.660	3.660	20,031
2023-04-14	3.300	3.860	3.260	3.680	3.680	18,467
2023-04-13	3.500	3.560	3.120	3.540	3.540	14,784
2023-04-12	3.340	3.700	3.340	3.520	3.520	9,162
2023-04-11	3.400	3.400	3.220	3.360	3.360	7,207
2023-04-06	3.240	3.720	3.120	3.400	3.400	64,907
2023-04-05	3.180	3.580	2.800	3.160	3.160	192,849
2023-04-04	3.100	3.240	2.780	2.800	2.800	155,136
2023-04-03	3.920	4.080	3.100	3.220	3.220	54,488
2023-03-31	4.940	5.280	3.730	4.070	4.070	115,933
2023-03-30	2.750	5.880	2.490	4.860	4.860	282,701
2023-03-29	2.470	2.610	2.470	2.480	2.480	29,580
2023-03-28	2.430	2.430	2.300	2.340	2.340	37,926
2023-03-27	2.480	2.480	2.220	2.300	2.300	37,432
2023-03-24	2.170	2.220	2.170	2.220	2.220	24,454
2023-03-23	2.130	2.560	1.915	2.050	2.050	105,958
2023-03-22	2.100	2.140	1.900	2.140	2.140	89,260
2023-03-21	2.090	2.440	2.060	2.200	2.200	38,264
2023-03-20	2.030	2.190	2.010	2.190	2.190	50,136
2023-03-17	2.100	2.250	2.000	2.030	2.030	216,564
2023-03-16	2.150	2.370	2.000	2.100	2.100	141,614
2023-03-15	2.250	2.520	2.080	2.130	2.130	285,352

← NewerPage 15 of 21 · 1,253 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.