Stockholm - Delayed Quote SEK

BibbInstruments AB (BIBB.ST)

3.1000
-0.0500
(-1.59%)
At close: June 13 at 5:29:41 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253.14003.25002.97003.10003.100025,261
Jun 12, 20253.14003.15003.05003.15003.150022,664
Jun 11, 20253.14003.14003.14003.14003.14001,592
Jun 10, 20253.10003.17002.95003.14003.140053,357
Jun 9, 20253.09003.26002.95003.10003.100024,872
Jun 5, 20253.09003.09002.93003.05003.05001,187
Jun 4, 20253.14003.14002.85002.97002.970046,596
Jun 3, 20253.08003.15003.00003.13003.130040,362
Jun 2, 20253.15003.15002.92003.02003.020019,133
May 30, 20253.03003.04002.91002.96002.960020,555
May 28, 20253.00003.14002.88003.03003.030026,933
May 27, 20253.09003.21002.99003.03003.030048,932
May 26, 20253.05003.16002.92003.09003.090055,784
May 23, 20253.08003.13002.81003.06003.060058,533
May 22, 20253.22003.22002.81002.99002.990038,408
May 21, 20253.24003.24002.86003.03003.030048,328
May 20, 20253.32003.32002.80003.00003.000055,555
May 19, 20253.23003.25002.80003.25003.250030,497
May 16, 20252.81003.07002.81002.97002.970052,380
May 15, 20252.89003.13002.81003.13003.1300145,778
May 14, 20252.81003.23002.81002.90002.900056,845
May 13, 20253.20003.34002.81002.99002.990088,500
May 12, 20253.35003.60003.34003.37003.370011,922
May 9, 20253.36003.36003.28003.34003.340018,666
May 8, 20253.93003.93003.30003.30003.300040,962
May 7, 20253.50003.50003.40003.45003.450015,452
May 6, 20253.45003.47003.33003.42003.420010,452
May 5, 20253.28003.49003.28003.40003.400091,558
May 2, 20253.19003.40002.89003.24003.2400109,899
Apr 30, 20253.13003.20002.82003.19003.190016,551
Apr 29, 20253.11003.18003.02003.14003.1400110,362
Apr 28, 20253.12003.31003.03003.11003.110081,932
Apr 25, 20252.95003.68002.83003.08003.0800163,658
Apr 24, 20252.90002.95002.90002.95002.950058,637
Apr 23, 20252.89003.00002.89002.99002.990013,954
Apr 22, 20253.00003.00002.74002.84002.84007,915
Apr 17, 20253.00003.00002.80002.90002.900019,741
Apr 16, 20252.74002.94002.73002.77002.770019,014
Apr 15, 20252.69002.89002.61002.74002.740025,332
Apr 14, 20252.71002.80002.71002.72002.720028,254
Apr 11, 20252.60002.72002.60002.70002.70001,221
Apr 10, 20252.69002.74002.64002.70002.700024,498
Apr 9, 20252.73002.73002.50002.61002.610014,071
Apr 8, 20252.70002.73002.69002.69002.69008,137
Apr 7, 20252.65002.65002.65002.65002.6500100
Apr 4, 20252.61002.61002.61002.61002.610050
Apr 3, 20252.65002.66002.53002.65002.65001,938
Apr 2, 20252.74002.74002.51002.66002.660030,832
Apr 1, 20252.72002.78002.66002.74002.740030,838
Mar 31, 20252.69002.69002.44002.61002.610018,294
Mar 28, 20252.69002.69002.56002.65002.650019,420
Mar 27, 20252.73002.73002.60002.61002.610033,982
Mar 26, 20252.65002.72002.65002.71002.71009,281
Mar 25, 20252.60002.60002.46002.58002.580033,641
Mar 24, 20252.50002.53002.41002.41002.410067,459
Mar 21, 20252.59002.60002.50002.50002.500055,617
Mar 20, 20252.60002.60002.50002.57002.57007,876
Mar 19, 20252.64002.64002.54002.54002.540013,524
Mar 18, 20252.58002.64002.44002.56002.5600165,623
Mar 17, 20252.52002.57002.41002.48002.480017,576
Mar 14, 20252.58002.58002.41002.46002.460035,041
Mar 13, 20252.40002.56002.40002.56002.5600164,865
Mar 12, 20252.49002.54002.30002.43002.4300197,723
Mar 11, 20252.48002.54002.42002.48002.480013,951
Mar 10, 20252.54002.54002.54002.54002.540021,601
Mar 7, 20252.47002.47002.42002.46002.460047,063
Mar 6, 20252.49002.49002.36002.38002.380047,371
Mar 5, 20252.54002.54002.40002.49002.490042,387
Mar 4, 20252.47002.48002.32002.48002.480049,600
Mar 3, 20252.50002.57002.34002.49002.490015,281
Feb 28, 20252.37002.48002.35002.47002.470011,084
Feb 27, 20252.39002.49002.37002.39002.390014,360
Feb 26, 20252.46002.46002.30002.39002.390089,724
Feb 25, 20252.37002.38002.30002.31002.310040,693
Feb 24, 20252.35002.38002.30002.33002.330022,581
Feb 21, 20252.40002.47002.10002.40002.400083,221
Feb 20, 20252.48002.48002.20002.39002.390034,524
Feb 19, 20252.49002.50002.25002.38002.38009,969
Feb 18, 20252.57002.57002.34002.34002.340049,408
Feb 17, 20252.51002.51002.32002.48002.48001,734
Feb 14, 20252.42002.50002.35002.40002.400056,039
Feb 13, 20252.31002.46002.30002.41002.410075,191
Feb 12, 20252.31002.57002.30002.36002.3600115,750
Feb 11, 20252.34002.38002.17002.35002.350051,834
Feb 10, 20252.30002.43002.20002.34002.340032,511
Feb 7, 20252.58002.58002.16002.27002.2700125,421
Feb 6, 20252.34002.45002.34002.45002.45009,884
Feb 5, 20252.36002.44002.33002.44002.440029,895
Feb 4, 20252.47002.48002.22002.36002.3600433,498
Feb 3, 20252.74002.74002.34002.44002.4400187,573
Jan 31, 20252.96003.34002.72002.85002.8500122,403
Jan 30, 20253.00003.03002.54002.75002.750081,486
Jan 29, 20252.58002.58002.45002.53002.530016,830
Jan 28, 20252.65002.65002.50002.52002.520034,449
Jan 27, 20252.66003.32002.40002.46002.4600127,112
Jan 24, 20253.48003.60002.45002.54002.5400169,038
Jan 23, 20252.31002.46002.31002.45002.450036,047
Jan 22, 20252.60002.60002.19002.45002.4500273,503
Jan 21, 20252.58002.60002.52002.55002.550037,648
Jan 20, 20252.50002.77002.50002.58002.580061,380
Jan 17, 20252.52002.64002.51002.64002.640033,098
Jan 16, 20252.60002.60002.52002.55002.550033,847
Jan 15, 20252.60002.67002.51002.60002.600034,700
Jan 14, 20252.72002.72002.53002.61002.610040,701
Jan 13, 20253.00003.00002.52002.71002.7100134,982
Jan 10, 20252.70002.78002.64002.78002.780022,693
Jan 9, 20252.63002.85002.62002.75002.7500109,022
Jan 8, 20252.90002.91002.77002.77002.770010,132
Jan 7, 20253.00003.00002.85002.99002.990043,970
Jan 3, 20253.00003.10002.75003.08003.080064,890
Jan 2, 20252.90003.09002.90002.90002.900019,312
Dec 30, 20243.11003.11002.83003.07003.070049,984
Dec 27, 20243.33773.45493.19333.19333.1933599
Dec 23, 20243.04903.22943.04903.19333.193313,287
Dec 20, 20243.74003.74003.15003.38003.380015,554
Dec 19, 20243.89003.90003.20003.20003.20002,382
Dec 18, 20243.41003.59003.25003.25003.250021,754
Dec 17, 20243.52003.52003.40003.51003.51007,511
Dec 16, 20243.68003.70003.48003.52003.520051,117
Dec 13, 20243.66003.93003.66003.93003.9300490
Dec 12, 20243.96003.96003.56003.89003.89005,835
Dec 11, 20243.51003.98003.51003.93003.93006,651
Dec 10, 20243.62003.66003.51003.66003.660024,387
Dec 9, 20243.61003.75003.45003.45003.450031,801
Dec 6, 20243.99003.99003.66003.88003.880011,719
Dec 5, 20243.99003.99003.60003.86003.860017,879
Dec 4, 20244.19004.19003.60003.96003.960025,715
Dec 3, 20243.63003.90003.63003.69003.69007,916
Dec 2, 20243.67003.88003.57003.88003.880018,036
Nov 29, 20243.73003.99003.70003.87003.87003,494
Nov 28, 20243.72003.81003.71003.81003.810013,819
Nov 27, 20243.98003.99003.98003.99003.99005,463
Nov 26, 20243.75003.95003.71003.94003.940010,112
Nov 25, 20243.83003.83003.75003.82003.820016,539
Nov 22, 20243.93003.93003.72003.83003.830024,868
Nov 21, 20244.10004.22003.87004.00004.000012,645
Nov 20, 20244.00004.06003.98004.06004.060015,746
Nov 19, 20243.99003.99003.75003.98003.98009,560
Nov 18, 20243.81003.97003.71003.97003.97004,878
Nov 15, 20244.00004.00003.86003.99003.99004,825
Nov 14, 20243.99004.00003.80004.00004.000016,363
Nov 13, 20244.23004.23003.61003.90003.900014,318
Nov 12, 20243.86004.39003.61003.91003.910033,327
Nov 11, 20243.78004.03003.41004.03004.030018,590
Nov 8, 20243.00003.87003.00003.70003.7000129,793
Nov 7, 20244.78005.08004.78005.00005.00003,124
Nov 6, 20245.08005.18004.90005.06005.06009,208
Nov 5, 20244.90005.14004.90005.14005.14002,597
Nov 4, 20244.78005.92004.78004.90004.90009,988
Nov 1, 20245.02005.02005.00005.02005.020014,191
Oct 31, 20245.00005.00004.59004.96004.960019,971
Oct 30, 20245.00005.00004.57004.89004.890035,141
Oct 29, 20244.45004.86004.38004.85004.850038,505
Oct 28, 20244.70004.70004.38004.45004.450018,125
Oct 25, 20244.98004.98004.88004.88004.88002,342
Oct 24, 20244.99004.99004.60004.70004.70007,447
Oct 23, 20244.95004.96004.80004.96004.96003,060
Oct 22, 20244.54004.63004.27004.63004.63005,891
Oct 21, 20244.95004.95004.41004.54004.540012,539
Oct 18, 20244.96005.00004.41004.41004.410029,797
Oct 17, 20244.17006.50004.04004.96004.960051,625
Oct 16, 20244.18004.18004.04004.17004.17004,999
Oct 15, 20244.17004.39004.04004.39004.390021,882
Oct 14, 20243.87004.25003.87004.13004.13009,028
Oct 11, 20244.04004.39004.04004.18004.180012,153
Oct 10, 20243.82004.17003.82004.06004.06003,368
Oct 9, 20243.82004.10003.82004.08004.080016,387
Oct 8, 20244.15004.15004.01004.11004.11003,240
Oct 7, 20244.24004.50004.02004.09004.090019,050
Oct 4, 20244.32004.32004.18004.24004.24007,869
Oct 3, 20243.95004.48003.95004.12004.120026,732
Oct 2, 20245.08005.08003.81003.89003.8900139,193
Oct 1, 20244.10004.12003.89004.12004.120010,387
Sep 30, 20244.02004.43004.00004.12004.120031,659
Sep 27, 20244.48004.48003.97004.18004.180012,620
Sep 26, 20244.47004.47003.78004.10004.100042,703
Sep 25, 20244.27004.77003.90004.09004.090023,822
Sep 24, 20244.40004.69004.10004.26004.260030,264
Sep 23, 20244.27004.39004.20004.38004.380017,419
Sep 20, 20244.40004.97004.12004.26004.260045,872
Sep 19, 20244.84004.85004.12004.40004.400034,542
Sep 18, 20244.94004.94004.16004.24004.240033,437
Sep 17, 20244.93004.93004.32004.74004.740049,543
Sep 16, 20245.00005.00004.56004.94004.94008,755
Sep 13, 20244.52005.00004.52005.00005.000032,995
Sep 12, 20244.90004.94004.90004.91004.91005,988
Sep 11, 20245.40005.40004.85004.94004.94003,400
Sep 10, 20245.28005.28004.98004.98004.9800414
Sep 9, 20244.89004.89004.80004.84004.84004,877
Sep 6, 20245.50005.50004.70004.86004.860048,026
Sep 5, 20245.20005.22005.08005.22005.22003,157
Sep 4, 20245.28005.30004.85005.20005.200014,291
Sep 3, 20245.28005.28005.20005.26005.26002,341
Sep 2, 20245.40005.40004.81005.04005.040026,978
Aug 30, 20245.12005.12004.90005.08005.08002,599
Aug 29, 20245.12005.12004.80004.91004.91007,871
Aug 28, 20245.08005.12004.81004.81004.810013,798
Aug 27, 20244.78005.34004.78005.14005.14001,940
Aug 26, 20245.00005.20004.70004.78004.780024,512
Aug 23, 20245.00005.00004.51005.00005.0000600
Aug 22, 20244.80005.00004.30004.97004.970059,947
Aug 21, 20245.02005.02004.60004.79004.790027,395
Aug 20, 20245.46005.46005.06005.18005.18005,971
Aug 19, 20245.40005.40005.36005.36005.3600228
Aug 16, 20245.34005.40005.02005.22005.22008,928
Aug 15, 20245.26005.26004.91005.12005.12004,758
Aug 14, 20245.40005.40004.94005.12005.12006,682
Aug 13, 20245.42005.42005.42005.42005.4200-
Aug 12, 20245.40005.42005.00005.42005.42004,830
Aug 9, 20245.08005.44005.02005.44005.44002,055
Aug 8, 20245.46005.46005.46005.46005.46008
Aug 7, 20245.76005.76005.46005.46005.4600850
Aug 6, 20245.36005.36004.95005.10005.10002,161
Aug 5, 20245.00005.16004.94005.00005.000015,159
Aug 2, 20245.22005.24005.00005.18005.180012,428
Aug 1, 20245.20005.52005.18005.22005.220020,736
Jul 31, 20245.64005.64005.64005.64005.6400168
Jul 30, 20245.36005.64005.18005.64005.6400255
Jul 29, 20245.66005.66005.12005.36005.360028,977
Jul 26, 20245.70005.70005.30005.68005.68003,116
Jul 25, 20245.70005.70005.02005.62005.62001,021
Jul 24, 20245.70005.70005.68005.68005.6800337
Jul 23, 20245.12005.62005.12005.62005.62001,526
Jul 22, 20245.90005.90005.68005.68005.680010,871
Jul 19, 20245.30005.30005.30005.30005.3000300
Jul 18, 20245.44005.44005.12005.12005.12001,447
Jul 17, 20245.44005.44005.18005.42005.42005,479
Jul 16, 20245.48005.48005.48005.48005.4800-
Jul 15, 20245.42005.72005.26005.48005.48002,519
Jul 12, 20245.56005.60005.16005.52005.52004,386
Jul 11, 20245.68005.68005.60005.60005.6000336
Jul 10, 20245.50005.70005.22005.44005.44007,552
Jul 9, 20245.54005.54005.54005.54005.540018
Jul 8, 20245.78005.78005.32005.50005.50004,086
Jul 5, 20245.52005.72005.40005.72005.72005,982
Jul 4, 20245.76005.90005.30005.50005.500010,345
Jul 3, 20245.46005.88005.14005.78005.780012,706
Jul 2, 20245.94005.94005.40005.48005.480012,724
Jul 1, 20246.00006.00005.62005.94005.94005,499
Jun 28, 20246.00006.00005.78005.98005.98002,031
Jun 27, 20245.76006.00005.76006.00006.0000209
Jun 26, 20246.00006.00006.00006.00006.00001,500
Jun 25, 20245.98006.00005.98006.00006.00004,763
Jun 24, 20246.80006.80005.72005.98005.98008,415
Jun 20, 20245.70005.80005.70005.80005.80002,685
Jun 19, 20245.80005.84005.64005.84005.84008,039
Jun 18, 20245.84005.84005.80005.80005.80007,451
Jun 17, 20245.78005.84005.54005.80005.800021,213
Jun 14, 20245.66005.88005.60005.70005.700016,427
Jun 13, 20246.00006.00005.80005.92005.92004,649