BibbInstruments AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	6.980	6.980	6.980	6.980	6.980	50
2022-06-30	6.760	6.760	6.140	6.600	6.600	870
2022-06-29	6.580	7.160	6.580	7.160	7.160	604
2022-06-28	7.000	7.080	6.580	6.580	6.580	1,040
2022-06-27	6.780	6.780	6.540	6.700	6.700	10,391
2022-06-23	6.420	6.900	6.420	6.900	6.900	6,442
2022-06-22	6.500	6.840	6.240	6.420	6.420	11,311
2022-06-21	6.600	6.600	6.400	6.400	6.400	6,363
2022-06-20	6.800	6.800	6.340	6.600	6.600	1,033
2022-06-17	6.900	6.900	6.400	6.800	6.800	29,712
2022-06-16	6.320	6.320	6.220	6.220	6.220	1,069
2022-06-15	6.520	7.000	6.520	6.700	6.700	1,378
2022-06-14	6.640	6.660	6.640	6.660	6.660	650
2022-06-13	6.420	6.660	6.300	6.320	6.320	12,694
2022-06-10	6.400	6.580	6.400	6.580	6.580	30,008
2022-06-09	6.700	6.700	6.300	6.320	6.320	5,683
2022-06-08	6.500	6.720	6.500	6.700	6.700	76,186
2022-06-07	6.520	6.620	6.400	6.420	6.420	23,658
2022-06-03	6.800	6.800	6.400	6.500	6.500	14,894
2022-06-02	6.500	6.760	6.500	6.640	6.640	10,818
2022-06-01	6.280	6.660	6.000	6.360	6.360	103,392
2022-05-31	6.700	6.960	6.400	6.960	6.960	35,480
2022-05-30	7.380	7.380	6.700	6.700	6.700	10,491
2022-05-27	6.880	6.880	6.460	6.860	6.860	470
2022-05-25	6.900	6.900	6.900	6.900	6.900	288
2022-05-24	6.920	7.000	6.920	7.000	7.000	2,400
2022-05-23	7.000	7.000	7.000	7.000	7.000	0
2022-05-20	6.820	7.000	6.820	7.000	7.000	1,352
2022-05-19	7.160	7.360	6.640	7.360	7.360	2,313
2022-05-18	7.160	7.160	7.160	7.160	7.160	109
2022-05-17	7.440	7.600	6.480	6.920	6.920	2,285
2022-05-16	7.500	7.660	7.440	7.440	7.440	21,711
2022-05-13	6.000	6.280	6.000	6.280	6.280	11,403
2022-05-12	6.500	6.500	6.000	6.000	6.000	24,465
2022-05-11	6.400	8.100	6.400	7.800	7.800	1,517
2022-05-10	6.400	6.420	6.400	6.420	6.420	5,994
2022-05-09	6.500	6.500	6.120	6.400	6.400	9,521
2022-05-06	6.600	6.980	6.600	6.700	6.700	5,906
2022-05-05	6.580	6.600	6.580	6.600	6.600	5,200
2022-05-04	6.740	6.780	6.500	6.780	6.780	5,247
2022-05-03	7.020	7.100	6.600	6.780	6.780	10,211
2022-05-02	7.900	7.980	6.580	6.960	6.960	6,899
2022-04-29	7.600	7.600	7.000	7.520	7.520	3,931
2022-04-28	7.900	7.900	7.640	7.640	7.640	6,540
2022-04-27	7.220	8.000	6.960	7.800	7.800	4,673
2022-04-26	6.900	7.200	6.440	6.640	6.640	7,446
2022-04-25	6.600	7.000	6.440	7.000	7.000	29,015
2022-04-22	6.640	7.280	6.560	7.160	7.160	12,188
2022-04-21	6.500	6.620	6.380	6.600	6.600	8,704
2022-04-20	6.640	7.000	6.500	6.500	6.500	6,202
2022-04-19	6.800	6.800	6.500	6.640	6.640	13,660
2022-04-14	7.480	7.480	6.800	6.800	6.800	601
2022-04-13	6.960	6.980	6.960	6.980	6.980	1,846
2022-04-12	7.400	7.400	7.000	7.000	7.000	2,163
2022-04-11	7.020	7.020	7.000	7.000	7.000	1,628
2022-04-08	6.840	7.220	6.840	7.220	7.220	764
2022-04-07	7.100	7.300	7.020	7.280	7.280	860
2022-04-06	7.160	7.280	7.100	7.100	7.100	8,426
2022-04-05	7.500	7.500	6.840	7.020	7.020	12,626
2022-04-04	7.500	7.500	7.500	7.500	7.500	10

← NewerPage 19 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.