New Bubbleroom Sweden AB (publ) (STO:BBROOM)
Sweden · Delayed Price · Currency is SEK 4.640
0.00 (0.00%)
Feb 26, 2026, 2:36 PM CET
New Bubbleroom Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 150 |
| Feb 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.73% | 149 |
| Feb 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 3,113 |
| Feb 19, 2026 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | 0.42% | 8,576 |
| Feb 18, 2026 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | 1.27% | 10,763 |
| Feb 17, 2026 | 4.74 | 4.74 | 4.66 | 4.74 | 4.74 | 1.72% | 10,095 |
| Feb 16, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -3.32% | 5,099 |
| Feb 13, 2026 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.42% | 12,537 |
| Feb 12, 2026 | 4.82 | 4.82 | 4.68 | 4.80 | 4.80 | - | 8,599 |
| Feb 11, 2026 | 5.20 | 5.20 | 4.62 | 4.80 | 4.80 | -11.11% | 88,869 |
| Feb 10, 2026 | 5.15 | 5.40 | 4.98 | 5.40 | 5.40 | 3.85% | 15,773 |
| Feb 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,456 |
| Feb 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 2,464 |
| Feb 4, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | - | 56 |
| Feb 3, 2026 | 5.00 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 97 |
| Feb 2, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 650 |
| Jan 30, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -2.91% | 716 |
| Jan 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 1,679 |
| Jan 28, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 3,741 |
| Jan 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 3,085 |
| Jan 26, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 1,040 |
| 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 |