New Bubbleroom Sweden AB (publ) (STO:BBROOM)
Sweden · Delayed Price · Currency is SEK 4.160
-0.620 (-12.97%)
Oct 23, 2025, 2:19 PM CET
New Bubbleroom Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | 2,956 |
| Oct 21, 2025 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | 1.28% | 10,049 |
| Oct 20, 2025 | 4.60 | 4.72 | 4.60 | 4.70 | 4.70 | 2.17% | 4,907 |
| Oct 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 3,261 |
| Oct 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 38 |
| Oct 15, 2025 | 4.62 | 4.78 | 4.60 | 4.60 | 4.60 | -3.77% | 26,040 |
| Oct 14, 2025 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 3.46% | 3,020 |
| Oct 13, 2025 | 4.60 | 4.78 | 4.60 | 4.62 | 4.62 | -3.35% | 1,548 |
| Oct 10, 2025 | 4.62 | 4.78 | 4.62 | 4.78 | 4.78 | 0.42% | 3,359 |
| Oct 9, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | 1,037 |
| Oct 8, 2025 | 4.76 | 4.78 | 4.62 | 4.78 | 4.78 | 2.14% | 2,901 |
| Oct 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Oct 6, 2025 | 4.68 | 4.68 | 4.52 | 4.68 | 4.68 | - | 6,934 |
| Oct 3, 2025 | 4.82 | 4.82 | 4.68 | 4.68 | 4.68 | - | 541 |
| Oct 2, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | 2 |
| Oct 1, 2025 | 4.82 | 4.98 | 4.50 | 4.80 | 4.80 | -3.61% | 12,844 |
| Sep 30, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 122 |
| Sep 29, 2025 | 4.84 | 4.98 | 4.84 | 4.98 | 4.98 | 2.47% | 855 |
| Sep 26, 2025 | 4.88 | 5.00 | 4.86 | 4.86 | 4.86 | -2.80% | 2,160 |
| Sep 25, 2025 | 5.20 | 5.20 | 4.98 | 5.00 | 5.00 | -3.85% | 16,560 |
| Sep 24, 2025 | 5.20 | 5.35 | 5.20 | 5.20 | 5.20 | - | 3,658 |
| Sep 23, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 3,385 |
| Sep 22, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -3.70% | 11,924 |
| Sep 19, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 7,364 |
| Sep 18, 2025 | 5.20 | 5.40 | 5.20 | 5.20 | 5.20 | 2.97% | 6,751 |
| Sep 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 35 |
| Sep 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 351 |
| Sep 15, 2025 | 5.20 | 5.60 | 5.20 | 5.20 | 5.20 | 4.00% | 19,210 |
| Sep 12, 2025 | 4.88 | 5.05 | 4.88 | 5.00 | 5.00 | 2.46% | 8,424 |
| Sep 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Sep 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 40 |
| Sep 9, 2025 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -2.40% | 13 |
| Sep 8, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -0.99% | 4,841 |
| Sep 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 100 |
| Sep 4, 2025 | 5.15 | 5.20 | 5.05 | 5.20 | 5.20 | - | 732 |
| Sep 3, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - | 3,235 |
| Sep 2, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 1.96% | 2,141 |
| Sep 1, 2025 | 4.60 | 5.40 | 4.60 | 5.10 | 5.10 | 10.87% | 22,626 |
| Aug 29, 2025 | 4.36 | 4.60 | 4.36 | 4.60 | 4.60 | 5.50% | 14,187 |
| Aug 28, 2025 | 4.24 | 4.36 | 4.24 | 4.36 | 4.36 | - | 299 |
| Aug 27, 2025 | 4.54 | 4.54 | 4.36 | 4.36 | 4.36 | -3.11% | 4,618 |
| Aug 26, 2025 | 4.56 | 4.66 | 4.50 | 4.50 | 4.50 | -1.32% | 4,439 |
| Aug 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 6,596 |
| Aug 22, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | 136 |
| Aug 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 500 |
| Aug 20, 2025 | 4.66 | 4.66 | 4.50 | 4.50 | 4.50 | -1.75% | 4,922 |
| Aug 19, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | -0.87% | 2,367 |
| Aug 18, 2025 | 4.68 | 4.68 | 4.58 | 4.62 | 4.62 | 1.76% | 6,289 |
| Aug 15, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | -2.99% | 100 |
| Aug 14, 2025 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 3.54% | 8 |