New Bubbleroom Sweden AB (publ) (STO:BBROOM)
Sweden · Delayed Price · Currency is SEK 5.25
+0.15 (2.94%)
At close: Jan 23, 2026
New Bubbleroom Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 2.94% | 1,572 |
| Jan 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 130 |
| Jan 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 29 |
| Jan 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | 2,885 |
| Jan 16, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 6,837 |
| Jan 15, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 17,679 |
| Jan 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 146 |
| Jan 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 1,000 |
| Jan 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 75 |
| Jan 9, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 3,468 |
| Jan 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 27 |
| Jan 7, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 1,635 |
| Jan 5, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 255 |
| Jan 2, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 1,406 |
| Dec 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 275 |
| Dec 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 104 |
| Dec 23, 2025 | 5.25 | 5.25 | 5.10 | 5.25 | 5.25 | - | 1,018 |
| Dec 22, 2025 | 5.30 | 5.60 | 5.25 | 5.25 | 5.25 | - | 10,761 |
| Dec 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 272 |
| Dec 18, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 2.94% | 380 |
| Dec 17, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -7.27% | 5,063 |
| Dec 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3,207 |
| Dec 15, 2025 | 5.45 | 5.70 | 5.30 | 5.50 | 5.50 | 3.77% | 13,042 |
| Dec 12, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -1.85% | 10 |
| Dec 11, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 3,998 |
| Dec 10, 2025 | 5.15 | 5.40 | 5.05 | 5.40 | 5.40 | 8.00% | 54,643 |
| Dec 9, 2025 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | - | 3,322 |
| Dec 8, 2025 | 4.72 | 5.20 | 4.70 | 5.00 | 5.00 | 5.93% | 20,522 |
| Dec 5, 2025 | 4.58 | 4.72 | 4.56 | 4.72 | 4.72 | 3.06% | 13,862 |
| Dec 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | 1,148 |
| Dec 2, 2025 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 1.33% | 3,980 |
| Nov 28, 2025 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 2.27% | 239 |
| Nov 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.29% | 5,842 |
| Nov 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.74% | 30 |
| Nov 20, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | -0.45% | 350 |
| Nov 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | 3,549 |
| Nov 14, 2025 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | - | 3,083 |
| Nov 12, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | 3,760 |
| Nov 11, 2025 | 4.46 | 4.46 | 4.32 | 4.40 | 4.40 | 0.92% | 7,171 |
| Nov 10, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 2.35% | 3,852 |
| Nov 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.90% | 3,800 |
| Nov 6, 2025 | 4.20 | 4.22 | 4.10 | 4.14 | 4.14 | -4.61% | 38,784 |
| Nov 5, 2025 | 4.34 | 4.48 | 4.34 | 4.34 | 4.34 | -3.56% | 4,492 |
| Nov 4, 2025 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | -3.43% | 7,496 |
| Nov 3, 2025 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 1.30% | 3,755 |
| Oct 31, 2025 | 4.38 | 4.60 | 4.38 | 4.60 | 4.60 | 4.55% | 7,064 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 5 |
| Oct 29, 2025 | 4.10 | 4.40 | 4.10 | 4.40 | 4.40 | 7.84% | 26,141 |
| Oct 28, 2025 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | -3.77% | 2,612 |
| Oct 27, 2025 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -0.47% | 56 |