Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

BIMobject AB (BIM.ST)

Compare
6.96
-0.30
(-4.13%)
At close: April 4 at 5:29:57 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.287.466.866.966.96603,035
Apr 3, 20257.487.607.187.267.26628,605
Apr 2, 20258.008.007.747.807.80230,657
Apr 1, 20257.728.047.668.028.02631,364
Mar 31, 20257.367.727.247.727.72505,060
Mar 28, 20257.247.547.247.427.42403,786
Mar 27, 20257.167.307.127.287.28309,971
Mar 26, 20257.467.587.207.207.201,174,660
Mar 25, 20257.167.507.027.447.44583,700
Mar 24, 20257.107.247.047.207.20346,516
Mar 21, 20257.067.146.987.067.06134,091
Mar 20, 20257.187.186.987.087.08201,136
Mar 19, 20257.107.287.027.187.18169,916
Mar 18, 20256.767.106.747.027.02353,378
Mar 17, 20256.666.906.646.746.74185,057
Mar 14, 20256.606.746.466.746.74180,935
Mar 13, 20256.586.606.366.566.56272,448
Mar 12, 20256.206.585.786.566.561,424,464
Mar 11, 20256.786.826.246.366.36391,253
Mar 10, 20256.606.886.486.866.86311,589
Mar 7, 20256.606.806.506.746.74113,286
Mar 6, 20256.626.746.486.666.66343,739
Mar 5, 20257.007.006.306.526.52376,536
Mar 4, 20256.786.786.206.546.54646,859
Mar 3, 20256.866.866.546.786.78556,406
Feb 28, 20257.047.146.846.886.88351,003
Feb 27, 20257.127.206.967.187.18259,772
Feb 26, 20257.047.167.007.127.12115,740
Feb 25, 20256.987.106.907.047.04164,710
Feb 24, 20257.047.106.927.007.00151,726
Feb 21, 20256.987.206.967.087.08365,580
Feb 20, 20256.987.146.927.007.00234,669
Feb 19, 20256.806.926.666.906.90689,482
Feb 18, 20256.987.026.646.726.72429,749
Feb 17, 20256.787.106.786.886.88484,180
Feb 14, 20255.906.905.886.626.621,577,626
Feb 13, 20256.106.105.886.066.06358,773
Feb 12, 20256.006.065.906.066.06205,549
Feb 11, 20256.026.105.865.985.98174,277
Feb 10, 20255.866.105.766.066.06307,095
Feb 7, 20255.946.005.845.965.96127,218
Feb 6, 20255.986.045.865.945.94205,061
Feb 5, 20255.926.165.785.865.86317,570
Feb 4, 20256.006.085.865.985.98194,071
Feb 3, 20255.566.045.486.026.02313,443
Jan 31, 20255.445.685.445.685.68187,279
Jan 30, 20255.545.605.305.465.46237,877
Jan 29, 20255.745.825.485.545.54218,572
Jan 28, 20255.645.905.525.765.76196,460
Jan 27, 20255.485.705.405.665.66231,147
Jan 24, 20255.445.645.445.585.58284,058
Jan 23, 20255.725.725.385.485.48106,904
Jan 22, 20255.845.845.385.505.50242,301
Jan 21, 20255.685.765.485.605.60177,506
Jan 20, 20255.765.805.605.725.7298,919
Jan 17, 20255.605.805.605.725.72184,562
Jan 16, 20255.965.965.505.605.60387,549
Jan 15, 20255.605.925.565.905.90547,824
Jan 14, 20255.105.665.005.565.568,054,964
Jan 13, 20254.705.084.705.045.041,798,850
Jan 10, 20254.624.844.584.674.67506,025
Jan 9, 20254.334.604.244.534.53478,309
Jan 8, 20254.314.334.244.334.33204,669
Jan 7, 20254.264.354.254.354.35235,326
Jan 3, 20254.344.354.244.294.29291,051
Jan 2, 20254.454.504.324.354.35210,191
Dec 30, 20244.504.514.404.454.45172,101
Dec 27, 20244.504.574.354.484.48297,383
Dec 23, 20244.464.544.434.504.5097,613
Dec 20, 20244.514.514.334.464.46170,451
Dec 19, 20244.254.444.254.344.34256,333
Dec 18, 20244.204.294.194.254.2572,927
Dec 17, 20244.214.264.104.204.20238,278
Dec 16, 20244.374.394.194.214.21271,419
Dec 13, 20244.394.414.354.404.4055,668
Dec 12, 20244.254.364.184.324.32271,766
Dec 11, 20244.274.334.224.254.25130,452
Dec 10, 20244.354.394.284.304.30132,351
Dec 9, 20244.394.444.314.364.36172,597
Dec 6, 20244.404.434.334.434.43322,611
Dec 5, 20244.464.504.324.394.39340,012
Dec 4, 20244.464.534.404.484.48187,846
Dec 3, 20244.504.604.444.504.50197,152
Dec 2, 20244.514.594.434.534.53323,295
Nov 29, 20244.514.674.444.534.53363,147
Nov 28, 20244.574.634.514.544.54264,499
Nov 27, 20244.684.684.484.574.57285,106
Nov 26, 20244.454.744.434.554.55624,643
Nov 25, 20244.274.474.234.414.41490,737
Nov 22, 20244.324.424.234.254.25420,339
Nov 21, 20244.544.544.264.364.36166,885
Nov 20, 20244.404.404.204.284.2871,734
Nov 19, 20244.414.414.154.234.2393,728
Nov 18, 20244.314.354.184.264.2676,691
Nov 15, 20244.274.424.254.274.27377,694
Nov 14, 20244.224.424.184.324.32773,016
Nov 13, 20244.344.424.154.224.22432,646
Nov 12, 20244.324.354.204.354.35329,216
Nov 11, 20244.384.474.304.364.36370,236
Nov 8, 20244.454.504.314.384.38193,623
Nov 7, 20244.434.574.334.484.48219,505
Nov 6, 20244.404.554.384.434.43136,668
Nov 5, 20244.504.604.294.404.40260,551
Nov 4, 20244.494.604.454.504.50110,247
Nov 1, 20244.504.814.434.494.4945,314
Oct 31, 20244.544.544.424.504.5093,171
Oct 30, 20244.604.684.524.534.53218,194
Oct 29, 20244.684.714.534.604.60179,461
Oct 28, 20244.704.894.504.674.67380,033
Oct 25, 20244.484.884.484.704.70890,478
Oct 24, 20244.604.614.404.464.46207,207
Oct 23, 20244.684.694.484.544.54265,805
Oct 22, 20244.424.744.384.564.56338,728
Oct 21, 20244.284.434.264.424.42169,130
Oct 18, 20244.434.574.274.304.30563,938
Oct 17, 20244.364.774.364.464.46712,013
Oct 16, 20244.404.584.324.394.39252,622
Oct 15, 20244.364.444.294.384.38385,212
Oct 14, 20244.444.524.214.324.32391,025
Oct 11, 20244.214.424.144.384.38444,660
Oct 10, 20244.154.214.044.144.1488,942
Oct 9, 20244.164.224.134.154.1524,354
Oct 8, 20244.254.254.104.214.2141,205
Oct 7, 20244.194.244.114.174.1764,967
Oct 4, 20244.204.204.074.114.1122,752
Oct 3, 20244.184.244.074.124.1263,546
Oct 2, 20244.174.194.074.184.1879,089
Oct 1, 20244.164.194.124.174.1727,176
Sep 30, 20244.164.174.114.164.168,389
Sep 27, 20244.094.184.014.174.1745,133
Sep 26, 20244.064.103.964.104.1094,928
Sep 25, 20244.084.083.994.074.0747,181
Sep 24, 20244.244.243.914.084.0869,014
Sep 23, 20244.194.234.144.214.2121,888
Sep 20, 20244.214.234.124.204.2056,743
Sep 19, 20244.244.294.164.214.2171,507
Sep 18, 20244.324.424.154.234.23119,183
Sep 17, 20244.444.444.254.304.30166,193
Sep 16, 20244.334.434.224.374.37109,752
Sep 13, 20244.354.394.254.334.33231,370
Sep 12, 20244.264.354.174.254.25136,271
Sep 11, 20244.314.334.214.264.2644,573
Sep 10, 20244.214.304.174.304.3085,710
Sep 9, 20244.074.204.074.184.18118,275
Sep 6, 20244.004.083.984.074.07175,274
Sep 5, 20244.054.083.984.034.0392,201
Sep 4, 20244.004.023.904.024.0259,249
Sep 3, 20244.074.153.964.034.03146,113
Sep 2, 20244.034.134.024.074.07134,756
Aug 30, 20244.104.124.014.074.07161,374
Aug 29, 20244.124.193.984.054.05225,432
Aug 28, 20244.104.123.984.124.12333,701
Aug 27, 20244.214.213.974.074.07493,544
Aug 26, 20244.174.224.074.204.20119,681
Aug 23, 20244.304.304.114.194.19180,991
Aug 22, 20244.264.264.074.204.20163,423
Aug 21, 20244.234.294.104.204.20110,083
Aug 20, 20244.344.344.134.234.23199,579
Aug 19, 20244.354.354.244.344.34106,828
Aug 16, 20244.334.334.244.324.32104,746
Aug 15, 20244.314.334.244.334.33146,264
Aug 14, 20244.334.344.234.314.31152,512
Aug 13, 20244.444.444.104.354.35205,322
Aug 12, 20244.354.434.244.334.33193,836
Aug 9, 20244.424.424.304.354.35118,162
Aug 8, 20244.344.394.294.344.3470,208
Aug 7, 20244.304.394.224.344.3457,040
Aug 6, 20244.194.454.194.304.30124,394
Aug 5, 20244.194.203.624.204.20497,491
Aug 2, 20244.104.273.764.214.213,582,212
Aug 1, 20243.964.003.934.004.00122,339
Jul 31, 20243.944.003.934.004.00181,710
Jul 30, 20243.984.013.933.983.9871,046
Jul 29, 20243.944.093.943.953.95201,454
Jul 26, 20243.963.963.863.923.9255,612
Jul 25, 20243.973.973.903.973.9713,509
Jul 24, 20244.004.003.943.983.9843,023
Jul 23, 20244.004.003.833.983.9876,112
Jul 22, 20243.964.123.914.004.00100,623
Jul 19, 20243.954.123.923.963.9646,856
Jul 18, 20244.014.203.954.014.01166,458
Jul 17, 20243.944.103.864.104.10148,117
Jul 16, 20243.923.973.853.933.9399,650
Jul 15, 20243.994.183.954.004.0038,696
Jul 12, 20243.984.013.903.993.9944,726
Jul 11, 20243.964.043.853.983.9873,741
Jul 10, 20243.983.983.893.963.9623,666
Jul 9, 20243.993.993.723.983.98192,195
Jul 8, 20243.924.043.833.903.9098,421
Jul 5, 20244.004.103.853.933.93252,285
Jul 4, 20244.004.043.804.004.00659,931
Jul 3, 20243.994.003.934.004.0044,688
Jul 2, 20244.034.033.813.963.96221,663
Jul 1, 20243.954.013.803.893.89215,295
Jun 28, 20244.024.033.613.923.92374,048
Jun 27, 20243.984.023.823.923.92130,074
Jun 26, 20243.903.993.883.983.9888,876
Jun 25, 20243.994.043.934.004.0031,195
Jun 24, 20244.044.043.903.973.9788,602
Jun 20, 20243.984.073.964.044.04106,878
Jun 19, 20244.144.343.753.983.98364,056
Jun 18, 20243.694.183.564.164.16489,211
Jun 17, 20243.553.663.363.663.66328,257
Jun 14, 20243.603.643.433.493.4959,309
Jun 13, 20243.573.683.573.603.60125,973
Jun 12, 20243.453.583.003.573.57243,459
Jun 11, 20243.643.793.503.593.59279,860
Jun 10, 20243.353.683.203.643.64494,546
Jun 7, 20243.323.563.203.433.43197,904
Jun 5, 20243.453.453.203.323.32264,570
Jun 4, 20243.503.573.333.403.4085,832
Jun 3, 20243.513.783.513.573.5769,443
May 31, 20243.603.603.463.603.60120,901
May 30, 20243.543.643.423.613.61275,583
May 29, 20243.593.593.453.543.5486,682
May 28, 20243.593.653.503.563.56127,370
May 27, 20243.623.653.473.593.5971,968
May 24, 20243.633.633.373.623.62202,559
May 23, 20243.443.693.403.693.691,469,761
May 22, 20243.413.573.383.403.40388,441
May 21, 20243.643.783.403.453.45252,916
May 20, 20243.523.703.513.703.70103,973
May 17, 20243.523.663.513.573.5740,677
May 16, 20243.613.693.473.663.6655,267
May 15, 20243.453.743.413.563.5652,284
May 14, 20243.403.633.313.453.4596,999
May 13, 20243.303.553.203.403.40680,013
May 10, 20243.263.413.173.313.31108,962
May 8, 20243.213.263.103.263.2691,314
May 7, 20243.373.373.203.263.26213,428
May 6, 20243.793.893.233.373.3778,837
May 3, 20243.603.653.213.593.59112,897
May 2, 20243.713.743.683.703.7017,271
Apr 30, 20243.693.733.603.713.7112,876
Apr 29, 20243.673.753.553.693.6950,067
Apr 26, 20243.623.773.593.673.6745,273
Apr 25, 20243.523.623.443.623.62159,257
Apr 24, 20243.503.593.393.533.5318,799
Apr 23, 20243.503.553.433.463.4626,217
Apr 22, 20243.413.673.353.563.5633,654
Apr 19, 20243.673.673.343.543.5497,937
Apr 18, 20243.563.563.363.553.55112,684
Apr 17, 20243.673.673.443.563.56124,414
Apr 16, 20243.503.673.473.643.6496,562
Apr 15, 20243.583.663.403.593.59100,452
Apr 12, 20243.543.573.403.553.55143,942
Apr 11, 20243.433.543.263.543.5486,363
Apr 10, 20243.383.463.233.383.3884,173
Apr 9, 20243.483.553.303.383.38229,320
Apr 8, 20243.383.483.273.483.48252,053
Apr 5, 20243.213.383.193.383.3828,670
Apr 4, 20243.183.203.083.203.20200,313

Related Tickers

GREAT.ST Greater Than AB
26.20
-3.32%
 
PRO.AX Prophecy International Holdings Limited
0.4800
-1.03%
 
FPIP.ST Formpipe Software AB (publ)
26.20
-6.09%
 
IMPERO.CO Impero A/S
6.20
-1.59%
 
ITIM.L Itim Group Plc
49.50
-1.00%
 
ELCO.L Eleco Plc
117.00
-0.43%
 
VRC.WA Vercom S.A.
110.00
-1.26%
 
OPTER.ST Opter AB (publ)
107.00
+0.47%
 
4478.T freee K.K.
3,395.00
-4.77%
 
TIDE.L Crimson Tide plc
53.50
-4.46%