New Bubbleroom Sweden AB (publ) (STO:BBROOM)
Sweden · Delayed Price · Currency is SEK 4.580
+0.080 (1.78%)
Aug 22, 2025, 4:24 PM CET
New Bubbleroom Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 4.68 | 4.68 | 4.52 | 4.52 | 4.52 | -3.00% | 734 |
| Aug 12, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 6 |
| Aug 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Aug 8, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 3,448 |
| Aug 7, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - | 3,448 |
| Aug 6, 2025 | 4.64 | 4.68 | 4.50 | 4.66 | 4.66 | - | 51,630 |
| Aug 5, 2025 | 4.98 | 4.98 | 4.36 | 4.66 | 4.66 | -4.51% | 67,224 |
| Aug 4, 2025 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | 1.67% | 230 |
| Aug 1, 2025 | 4.90 | 4.90 | 4.02 | 4.80 | 4.80 | -4.00% | 13,852 |
| Jul 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | 3,998 |
| Jul 30, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - | 6,532 |
| Jul 29, 2025 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 1.96% | 15,492 |
| Jul 28, 2025 | 4.98 | 5.10 | 4.94 | 5.10 | 5.10 | 5.37% | 12,544 |
| Jul 25, 2025 | 4.84 | 4.84 | 4.68 | 4.84 | 4.84 | 0.41% | 3,945 |
| Jul 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | 3,113 |
| Jul 23, 2025 | 4.84 | 4.84 | 4.70 | 4.84 | 4.84 | 3.42% | 8,495 |
| Jul 22, 2025 | 4.66 | 4.82 | 4.66 | 4.68 | 4.68 | -2.90% | 1,128 |
| Jul 21, 2025 | 5.20 | 5.20 | 4.82 | 4.82 | 4.82 | -7.31% | 6,982 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 6,265 |
| Jul 17, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 897 |
| Jul 16, 2025 | 4.84 | 5.20 | 4.84 | 5.00 | 5.00 | 3.73% | 16,565 |
| Jul 15, 2025 | 5.80 | 5.80 | 4.66 | 4.82 | 4.82 | -16.90% | 80,525 |
| Jul 14, 2025 | 6.20 | 6.20 | 5.70 | 5.80 | 5.80 | -6.45% | 9,839 |
| Jul 11, 2025 | 5.60 | 6.40 | 5.60 | 6.20 | 6.20 | 12.73% | 42,359 |
| Jul 10, 2025 | 5.45 | 5.50 | 5.30 | 5.50 | 5.50 | 0.92% | 2,237 |
| Jul 9, 2025 | 5.20 | 5.45 | 5.15 | 5.45 | 5.45 | 5.83% | 4,771 |
| Jul 8, 2025 | 4.66 | 5.25 | 4.66 | 5.15 | 5.15 | 13.94% | 62,991 |
| Jul 7, 2025 | 4.50 | 4.52 | 4.10 | 4.52 | 4.52 | 0.44% | 27,817 |
| Jul 4, 2025 | 4.12 | 4.54 | 4.12 | 4.50 | 4.50 | 10.29% | 19,774 |
| Jul 3, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 4.08 | -0.49% | 160 |
| Jul 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 30 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 243 |
| Jun 30, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 2,849 |
| Jun 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 9,367 |
| Jun 26, 2025 | 4.12 | 4.20 | 4.06 | 4.08 | 4.08 | -3.77% | 16,226 |
| Jun 25, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jun 24, 2025 | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | -5.78% | 13,467 |
| Jun 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 205 |
| Jun 18, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.44% | 5,565 |
| Jun 17, 2025 | 4.54 | 4.68 | 4.52 | 4.52 | 4.52 | -3.42% | 2,225 |
| Jun 16, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 13, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.74% | 3,602 |
| Jun 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | 3,000 |