BoMill AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 4.665 | 4.665 | 4.463 | 4.463 | 1.681 | 27,638 |
| 2022-01-12 | 4.665 | 4.665 | 4.665 | 4.665 | 1.757 | 0 |
| 2022-01-11 | 4.623 | 4.665 | 4.612 | 4.665 | 1.757 | 9,551 |
| 2022-01-10 | 4.867 | 4.867 | 4.601 | 4.697 | 1.769 | 35,416 |
| 2022-01-07 | 4.846 | 4.942 | 4.793 | 4.793 | 1.805 | 29,155 |
| 2022-01-05 | 4.825 | 5.101 | 4.825 | 5.026 | 1.893 | 26,222 |
| 2022-01-04 | 4.676 | 5.133 | 4.676 | 4.995 | 1.881 | 136,269 |
| 2022-01-03 | 5.101 | 5.101 | 4.612 | 4.856 | 1.829 | 81,027 |
| 2021-12-30 | 4.570 | 5.005 | 4.506 | 4.856 | 1.829 | 37,740 |
| 2021-12-29 | 4.803 | 4.803 | 4.378 | 4.559 | 1.717 | 96,783 |
| 2021-12-28 | 4.718 | 4.931 | 4.612 | 4.803 | 1.809 | 35,671 |
| 2021-12-27 | 4.729 | 4.729 | 4.729 | 4.729 | 1.781 | 29 |
| 2021-12-23 | 4.793 | 4.793 | 4.527 | 4.729 | 1.781 | 22,554 |
| 2021-12-22 | 4.718 | 4.942 | 4.708 | 4.793 | 1.805 | 34,419 |
| 2021-12-21 | 4.548 | 4.676 | 4.516 | 4.676 | 1.761 | 49,770 |
| 2021-12-20 | 4.463 | 4.463 | 4.463 | 4.463 | 1.681 | 529 |
| 2021-12-17 | 4.463 | 4.548 | 4.463 | 4.463 | 1.681 | 5,599 |
| 2021-12-16 | 4.570 | 4.601 | 4.463 | 4.463 | 1.681 | 48,691 |
| 2021-12-15 | 4.633 | 4.761 | 4.485 | 4.570 | 1.721 | 21,097 |
| 2021-12-14 | 4.708 | 4.782 | 4.708 | 4.782 | 1.801 | 1,281 |
| 2021-12-13 | 4.867 | 4.867 | 4.708 | 4.835 | 1.821 | 34,994 |
| 2021-12-10 | 4.803 | 4.888 | 4.803 | 4.888 | 1.841 | 7,578 |
| 2021-12-09 | 4.474 | 4.920 | 4.474 | 4.803 | 1.809 | 59,505 |
| 2021-12-08 | 4.474 | 4.920 | 4.474 | 4.825 | 1.817 | 49,233 |
| 2021-12-07 | 4.506 | 4.612 | 4.506 | 4.612 | 1.737 | 19,418 |
| 2021-12-06 | 4.772 | 4.772 | 4.506 | 4.516 | 1.701 | 121,103 |
| 2021-12-03 | 4.793 | 4.793 | 4.772 | 4.772 | 1.797 | 9,297 |
| 2021-12-02 | 4.942 | 5.090 | 4.899 | 4.899 | 1.845 | 34,784 |
| 2021-12-01 | 4.931 | 5.122 | 4.910 | 4.942 | 1.861 | 39,529 |
| 2021-11-30 | 4.538 | 4.931 | 4.538 | 4.931 | 1.857 | 36,251 |
| 2021-11-29 | 4.782 | 4.782 | 4.474 | 4.474 | 1.685 | 36,810 |
| 2021-11-26 | 4.942 | 4.942 | 4.686 | 4.782 | 1.801 | 10,456 |
| 2021-11-25 | 4.814 | 4.984 | 4.814 | 4.888 | 1.841 | 27,993 |
| 2021-11-24 | 4.761 | 4.825 | 4.718 | 4.718 | 1.777 | 30,999 |
| 2021-11-23 | 4.835 | 4.835 | 4.623 | 4.750 | 1.789 | 33,615 |
| 2021-11-22 | 4.995 | 5.196 | 4.835 | 4.835 | 1.821 | 61,124 |
| 2021-11-19 | 5.250 | 5.250 | 5.111 | 5.111 | 1.925 | 11,578 |
| 2021-11-18 | 5.292 | 5.335 | 5.037 | 5.314 | 2.001 | 477,514 |
| 2021-11-17 | 5.239 | 5.377 | 5.016 | 5.218 | 1.965 | 186,018 |
| 2021-11-16 | 5.090 | 5.207 | 5.016 | 5.154 | 1.941 | 33,292 |
| 2021-11-15 | 5.111 | 5.207 | 5.058 | 5.196 | 1.957 | 33,035 |
| 2021-11-12 | 5.175 | 5.229 | 5.058 | 5.229 | 1.969 | 30,459 |
| 2021-11-11 | 5.048 | 5.218 | 4.995 | 5.175 | 1.949 | 20,737 |
| 2021-11-10 | 4.931 | 4.973 | 4.931 | 4.973 | 1.873 | 10,313 |
| 2021-11-09 | 4.931 | 4.931 | 4.931 | 4.931 | 1.857 | 249 |
| 2021-11-08 | 5.016 | 5.016 | 4.888 | 4.931 | 1.857 | 16,427 |
| 2021-11-05 | 5.026 | 5.026 | 5.026 | 5.026 | 1.893 | 4,997 |
| 2021-11-04 | 5.122 | 5.143 | 5.101 | 5.143 | 1.937 | 2,078 |
| 2021-11-03 | 4.878 | 5.143 | 4.835 | 5.143 | 1.937 | 15,131 |
| 2021-11-02 | 5.154 | 5.154 | 4.995 | 4.995 | 1.881 | 20,805 |
| 2021-11-01 | 5.154 | 5.154 | 5.005 | 5.005 | 1.885 | 35,786 |
| 2021-10-29 | 4.878 | 5.314 | 4.878 | 5.165 | 1.945 | 184,294 |
| 2021-10-28 | 4.803 | 4.803 | 4.803 | 4.803 | 1.809 | 0 |
| 2021-10-27 | 4.814 | 4.995 | 4.803 | 4.803 | 1.809 | 21,197 |
| 2021-10-26 | 4.814 | 4.814 | 4.814 | 4.814 | 1.813 | 0 |
| 2021-10-25 | 4.814 | 4.814 | 4.591 | 4.814 | 1.813 | 36,758 |
| 2021-10-22 | 4.973 | 4.973 | 4.814 | 4.814 | 1.813 | 7,705 |
| 2021-10-21 | 4.793 | 4.973 | 4.793 | 4.973 | 1.873 | 18,723 |
| 2021-10-20 | 4.739 | 4.973 | 4.739 | 4.973 | 1.873 | 52,396 |
| 2021-10-19 | 4.686 | 4.814 | 4.570 | 4.814 | 1.813 | 51,489 |
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.