BibbInstruments AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 8.900 | 9.760 | 8.880 | 9.200 | 9.200 | 8,163 |
| 2022-01-05 | 8.820 | 9.000 | 8.800 | 8.840 | 8.840 | 23,833 |
| 2022-01-04 | 9.180 | 9.180 | 8.680 | 8.680 | 8.680 | 38,155 |
| 2022-01-03 | 8.500 | 9.220 | 8.500 | 8.700 | 8.700 | 146,609 |
| 2021-12-30 | 8.920 | 8.920 | 8.500 | 8.500 | 8.500 | 14,229 |
| 2021-12-29 | 9.100 | 9.100 | 8.600 | 8.700 | 8.700 | 36,347 |
| 2021-12-28 | 10.100 | 10.100 | 8.800 | 9.100 | 9.100 | 16,456 |
| 2021-12-27 | 10.300 | 10.400 | 9.100 | 10.050 | 10.050 | 10,365 |
| 2021-12-23 | 10.250 | 10.500 | 10.000 | 10.300 | 10.300 | 15,988 |
| 2021-12-22 | 10.650 | 10.650 | 9.880 | 10.000 | 10.000 | 16,620 |
| 2021-12-21 | 9.020 | 10.000 | 9.020 | 9.960 | 9.960 | 1,372 |
| 2021-12-20 | 9.040 | 9.400 | 9.000 | 9.140 | 9.140 | 9,958 |
| 2021-12-17 | 9.500 | 9.600 | 9.080 | 9.340 | 9.340 | 14,380 |
| 2021-12-16 | 9.620 | 9.880 | 9.560 | 9.600 | 9.600 | 6,819 |
| 2021-12-15 | 9.600 | 10.000 | 9.600 | 9.620 | 9.620 | 752 |
| 2021-12-14 | 9.700 | 10.400 | 9.700 | 10.000 | 10.000 | 8,381 |
| 2021-12-13 | 9.580 | 10.900 | 9.580 | 10.500 | 10.500 | 18,211 |
| 2021-12-10 | 10.400 | 10.650 | 10.400 | 10.600 | 10.600 | 13,532 |
| 2021-12-09 | 10.100 | 10.700 | 10.100 | 10.450 | 10.450 | 14,971 |
| 2021-12-08 | 9.360 | 10.600 | 9.360 | 10.100 | 10.100 | 17,366 |
| 2021-12-07 | 9.020 | 9.880 | 9.000 | 9.740 | 9.740 | 19,504 |
| 2021-12-06 | 9.240 | 9.760 | 9.000 | 9.020 | 9.020 | 26,212 |
| 2021-12-03 | 10.900 | 10.900 | 9.540 | 9.540 | 9.540 | 6,528 |
| 2021-12-02 | 9.900 | 11.200 | 9.000 | 10.300 | 10.300 | 49,937 |
| 2021-12-01 | 9.260 | 9.900 | 8.640 | 9.900 | 9.900 | 41,370 |
| 2021-11-30 | 9.200 | 9.420 | 9.200 | 9.260 | 9.260 | 16,479 |
| 2021-11-29 | 9.060 | 10.000 | 9.040 | 9.200 | 9.200 | 20,887 |
| 2021-11-26 | 9.000 | 9.100 | 8.260 | 8.920 | 8.920 | 40,242 |
| 2021-11-25 | 9.020 | 9.160 | 8.800 | 9.000 | 9.000 | 12,687 |
| 2021-11-24 | 9.000 | 10.000 | 8.520 | 8.840 | 8.840 | 47,576 |
| 2021-11-23 | 7.960 | 8.100 | 7.680 | 8.100 | 8.100 | 8,892 |
| 2021-11-22 | 8.020 | 8.020 | 7.640 | 7.960 | 7.960 | 444 |
| 2021-11-19 | 7.940 | 8.000 | 7.940 | 7.940 | 7.940 | 2,059 |
| 2021-11-18 | 8.000 | 8.200 | 7.820 | 7.940 | 7.940 | 16,593 |
| 2021-11-17 | 8.240 | 8.240 | 8.100 | 8.200 | 8.200 | 29,061 |
| 2021-11-16 | 8.400 | 8.580 | 8.400 | 8.400 | 8.400 | 4,300 |
| 2021-11-15 | 8.500 | 8.640 | 8.180 | 8.500 | 8.500 | 13,378 |
| 2021-11-12 | 8.640 | 8.640 | 8.500 | 8.500 | 8.500 | 700 |
| 2021-11-11 | 9.220 | 9.280 | 8.020 | 8.560 | 8.560 | 59,003 |
| 2021-11-10 | 9.020 | 9.400 | 9.000 | 9.220 | 9.220 | 21,126 |
| 2021-11-09 | 8.600 | 9.020 | 8.020 | 9.020 | 9.020 | 31,580 |
| 2021-11-08 | 8.020 | 9.060 | 8.020 | 8.600 | 8.600 | 13,915 |
| 2021-11-05 | 8.020 | 8.100 | 8.020 | 8.020 | 8.020 | 3,309 |
| 2021-11-04 | 8.000 | 8.020 | 8.000 | 8.020 | 8.020 | 6,638 |
| 2021-11-03 | 7.740 | 8.000 | 7.740 | 8.000 | 8.000 | 5,725 |
| 2021-11-02 | 7.940 | 8.000 | 7.740 | 8.000 | 8.000 | 23,110 |
| 2021-11-01 | 7.940 | 7.940 | 7.620 | 7.940 | 7.940 | 7,002 |
| 2021-10-29 | 7.880 | 7.880 | 7.520 | 7.880 | 7.880 | 4,150 |
| 2021-10-28 | 7.660 | 7.920 | 7.080 | 7.880 | 7.880 | 18,200 |
| 2021-10-27 | 7.640 | 7.880 | 7.500 | 7.620 | 7.620 | 1,792 |
| 2021-10-26 | 7.000 | 7.700 | 7.000 | 7.700 | 7.700 | 17,973 |
| 2021-10-25 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 10,115 |
| 2021-10-22 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 9,765 |
| 2021-10-21 | 6.860 | 6.980 | 6.860 | 6.980 | 6.980 | 96 |
| 2021-10-20 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 20 |
| 2021-10-19 | 6.560 | 6.940 | 6.560 | 6.740 | 6.740 | 2,779 |
| 2021-10-18 | 7.000 | 7.000 | 6.720 | 6.740 | 6.740 | 1,160 |
| 2021-10-15 | 7.080 | 7.080 | 6.720 | 6.880 | 6.880 | 8,720 |
| 2021-10-14 | 6.700 | 7.160 | 6.700 | 7.100 | 7.100 | 5,981 |
← NewerPage 21 of 21 · 1,259 trading days
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.