BibbInstruments AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	6.880	7.380	6.880	7.380	7.380	209
2022-03-31	6.880	7.380	6.880	7.380	7.380	19,908
2022-03-30	6.740	6.760	6.740	6.760	6.760	3,681
2022-03-29	6.780	6.780	6.360	6.740	6.740	75,220
2022-03-28	6.620	6.900	6.620	6.900	6.900	9,412
2022-03-25	7.000	7.300	7.000	7.100	7.100	3,500
2022-03-24	6.600	6.860	6.600	6.860	6.860	5,401
2022-03-23	6.740	6.960	6.620	6.760	6.760	30,659
2022-03-22	7.100	7.100	7.100	7.100	7.100	1,407
2022-03-21	6.900	6.900	6.800	6.900	6.900	10,807
2022-03-18	6.680	6.940	6.660	6.780	6.780	2,739
2022-03-17	6.800	6.920	6.660	6.840	6.840	15,409
2022-03-16	6.720	7.200	6.720	7.200	7.200	5,049
2022-03-15	6.540	6.720	6.500	6.720	6.720	10,058
2022-03-14	6.700	6.980	6.600	6.960	6.960	17,886
2022-03-11	6.780	6.780	6.600	6.700	6.700	2,526
2022-03-10	7.060	7.340	6.680	6.760	6.760	10,821
2022-03-09	7.280	7.280	7.280	7.280	7.280	100
2022-03-08	6.900	7.100	6.600	6.680	6.680	13,156
2022-03-07	6.540	6.900	6.420	6.900	6.900	19,679
2022-03-04	6.700	6.800	6.560	6.800	6.800	7,179
2022-03-03	7.000	7.000	6.520	6.720	6.720	9,009
2022-03-02	6.920	7.240	6.920	7.240	7.240	127
2022-03-01	6.920	6.920	6.920	6.920	6.920	200
2022-02-28	6.980	7.040	6.800	6.800	6.800	10,580
2022-02-25	7.000	7.440	6.840	7.040	7.040	7,776
2022-02-24	6.880	7.500	6.780	7.000	7.000	40,960
2022-02-23	7.600	7.600	7.520	7.520	7.520	935
2022-02-22	7.000	7.000	7.000	7.000	7.000	1,000
2022-02-21	7.300	7.560	6.320	7.280	7.280	68,583
2022-02-18	7.080	7.460	7.080	7.120	7.120	24,282
2022-02-17	7.020	7.580	7.020	7.080	7.080	12,207
2022-02-16	7.340	7.520	7.180	7.180	7.180	5,210
2022-02-15	7.780	7.780	7.160	7.500	7.500	11,024
2022-02-14	7.800	7.800	6.800	7.080	7.080	11,228
2022-02-11	7.980	7.980	7.700	7.840	7.840	1,874
2022-02-10	7.540	7.680	7.300	7.480	7.480	10,815
2022-02-09	7.700	7.700	6.640	7.420	7.420	44,504
2022-02-08	7.280	8.980	6.860	7.700	7.700	86,947
2022-02-07	7.000	7.180	7.000	7.000	7.000	8,005
2022-02-04	7.240	7.240	7.000	7.220	7.220	1,145
2022-02-03	7.340	7.460	7.120	7.120	7.120	80,556
2022-02-02	7.500	7.900	7.400	7.900	7.900	10,373
2022-02-01	7.960	7.960	7.520	7.920	7.920	1,092
2022-01-31	7.300	7.980	7.300	7.980	7.980	13,057
2022-01-28	7.200	7.280	7.020	7.200	7.200	30,921
2022-01-27	7.240	7.280	6.840	7.200	7.200	11,267
2022-01-26	6.920	7.320	6.920	7.240	7.240	12,439
2022-01-25	7.200	7.220	6.900	6.920	6.920	8,692
2022-01-24	6.300	7.420	6.300	6.700	6.700	8,872
2022-01-21	7.420	7.420	6.920	7.100	7.100	9,159
2022-01-20	7.060	7.420	6.960	7.420	7.420	11,528
2022-01-19	7.100	7.320	7.000	7.320	7.320	6,947
2022-01-18	7.180	7.220	7.000	7.120	7.120	27,247
2022-01-17	8.220	8.220	7.660	7.780	7.780	16,877
2022-01-14	8.800	8.800	7.900	8.220	8.220	21,982
2022-01-13	8.700	10.950	8.360	8.700	8.700	23,442
2022-01-12	8.100	8.700	7.620	8.640	8.640	20,299
2022-01-11	8.700	8.700	8.080	8.260	8.260	16,108
2022-01-10	9.760	9.760	8.700	8.740	8.740	12,074

← NewerPage 20 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.