BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 200 |
| 2022-12-15 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2022-12-14 | 5.420 | 5.420 | 5.220 | 5.380 | 5.380 | 6,302 |
| 2022-12-13 | 5.500 | 5.940 | 5.200 | 5.380 | 5.380 | 3,434 |
| 2022-12-12 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2022-12-09 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2022-12-08 | 5.640 | 5.960 | 5.620 | 5.620 | 5.620 | 1,656 |
| 2022-12-07 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2022-12-06 | 5.700 | 6.020 | 5.700 | 6.020 | 6.020 | 5,794 |
| 2022-12-05 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2022-12-02 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2022-12-01 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2022-11-30 | 6.100 | 6.100 | 6.000 | 6.060 | 6.060 | 1,983 |
| 2022-11-29 | 5.980 | 6.120 | 5.980 | 6.120 | 6.120 | 20,000 |
| 2022-11-28 | 5.960 | 5.960 | 5.940 | 5.960 | 5.960 | 5,200 |
| 2022-11-25 | 5.500 | 5.680 | 5.300 | 5.520 | 5.520 | 13,052 |
| 2022-11-24 | 5.800 | 6.080 | 5.520 | 5.760 | 5.760 | 13,278 |
| 2022-11-23 | 6.000 | 6.140 | 5.600 | 6.100 | 6.100 | 8,247 |
| 2022-11-22 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2022-11-21 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2022-11-18 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2022-11-17 | 5.700 | 5.700 | 5.380 | 5.640 | 5.640 | 15,398 |
| 2022-11-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-11-15 | 5.800 | 6.160 | 5.260 | 5.600 | 5.600 | 18,879 |
| 2022-11-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,700 |
| 2022-11-11 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-11-10 | 5.000 | 5.100 | 5.000 | 5.040 | 5.040 | 2,565 |
| 2022-11-09 | 5.060 | 5.060 | 4.970 | 5.060 | 5.060 | 10,259 |
| 2022-11-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-07 | 5.320 | 5.320 | 5.000 | 5.000 | 5.000 | 10,991 |
| 2022-11-04 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 466 |
| 2022-11-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-11-02 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-11-01 | 5.320 | 5.400 | 5.300 | 5.400 | 5.400 | 8,000 |
| 2022-10-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-28 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 2,170 |
| 2022-10-27 | 6.000 | 6.000 | 5.480 | 5.480 | 5.480 | 4,765 |
| 2022-10-26 | 6.360 | 6.360 | 5.600 | 5.780 | 5.780 | 16,127 |
| 2022-10-25 | 5.160 | 5.660 | 5.160 | 5.660 | 5.660 | 632 |
| 2022-10-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 40 |
| 2022-10-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-10-20 | 5.500 | 5.500 | 5.100 | 5.100 | 5.100 | 975 |
| 2022-10-19 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-10-18 | 5.100 | 5.300 | 5.060 | 5.300 | 5.300 | 2,650 |
| 2022-10-17 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 595 |
| 2022-10-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 3,000 |
| 2022-10-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 195 |
| 2022-10-12 | 5.260 | 5.400 | 5.260 | 5.400 | 5.400 | 201 |
| 2022-10-11 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 532 |
| 2022-10-10 | 5.660 | 5.660 | 5.300 | 5.340 | 5.340 | 2,893 |
| 2022-10-07 | 5.580 | 5.860 | 5.440 | 5.440 | 5.440 | 17,962 |
| 2022-10-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 259 |
| 2022-10-05 | 6.040 | 6.040 | 5.500 | 5.500 | 5.500 | 4,374 |
| 2022-10-04 | 5.560 | 5.560 | 5.460 | 5.520 | 5.520 | 11,031 |
| 2022-10-03 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 4,677 |
| 2022-09-30 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 856 |
| 2022-09-29 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2022-09-28 | 5.540 | 5.900 | 5.540 | 5.860 | 5.860 | 3,351 |
| 2022-09-27 | 5.020 | 5.940 | 5.020 | 5.840 | 5.840 | 5,948 |
| 2022-09-26 | 5.620 | 5.980 | 5.500 | 5.780 | 5.780 | 6,511 |
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.