New Bubbleroom Sweden AB (publ) (STO:BBROOM)
Sweden · Delayed Price · Currency is SEK 4.140
+0.260 (6.70%)
At close: Mar 27, 2026
New Bubbleroom Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 6.70% | 5,888 |
| Mar 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.48% | 174 |
| Mar 24, 2026 | 3.90 | 4.02 | 3.90 | 4.02 | 4.02 | 3.61% | 82 |
| Mar 23, 2026 | 3.88 | 4.00 | 3.88 | 3.88 | 3.88 | -3.48% | 592 |
| Mar 19, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.50% | 3,337 |
| Mar 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | 24 |
| Mar 17, 2026 | 4.16 | 4.16 | 4.02 | 4.16 | 4.16 | - | 180 |
| Mar 16, 2026 | 4.18 | 4.18 | 4.02 | 4.16 | 4.16 | - | 320 |
| Mar 13, 2026 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 2.97% | 584 |
| Mar 12, 2026 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -2.42% | 11,573 |
| Mar 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | 24 |
| Mar 10, 2026 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -0.48% | 3,768 |
| Mar 9, 2026 | 4.36 | 4.36 | 4.18 | 4.18 | 4.18 | -6.70% | 5,937 |
| Mar 4, 2026 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -1.32% | 13,545 |
| Mar 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.58% | 2,709 |
| Mar 2, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 0.43% | 2,282 |
| Feb 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 3,000 |
| 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 |