New Bubbleroom Sweden AB (publ) (STO:BBROOM)
Sweden · Delayed Price · Currency is SEK 11.80
-0.20 (-1.67%)
Jun 12, 2026, 5:22 PM CET
New Bubbleroom Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 12.20 | 12.20 | 11.50 | 11.80 | 11.80 | -1.67% | 8,776 |
| Jun 11, 2026 | 10.90 | 12.10 | 10.80 | 12.00 | 12.00 | 9.09% | 50,189 |
| Jun 10, 2026 | 10.50 | 11.40 | 10.30 | 11.00 | 11.00 | 4.76% | 42,929 |
| Jun 9, 2026 | 11.20 | 12.30 | 10.40 | 10.50 | 10.50 | -5.41% | 30,381 |
| Jun 8, 2026 | 10.00 | 13.00 | 7.80 | 11.10 | 11.10 | 42.31% | 88,983 |
| Jun 5, 2026 | 7.80 | 7.95 | 7.75 | 7.80 | 7.80 | 4.00% | 6,306 |
| Jun 4, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 2,886 |
| Jun 3, 2026 | 7.60 | 7.60 | 7.30 | 7.45 | 7.45 | -0.67% | 20,562 |
| Jun 2, 2026 | 7.05 | 8.60 | 7.05 | 7.50 | 7.50 | 7.14% | 33,859 |
| Jun 1, 2026 | 7.20 | 7.20 | 6.70 | 7.00 | 7.00 | -3.45% | 12,962 |
| May 29, 2026 | 6.80 | 7.25 | 6.80 | 7.25 | 7.25 | 3.57% | 26,494 |
| May 28, 2026 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 4.48% | 3,976 |
| May 27, 2026 | 6.75 | 6.75 | 6.55 | 6.70 | 6.70 | 0.75% | 4,883 |
| May 26, 2026 | 6.55 | 7.25 | 6.55 | 6.65 | 6.65 | 1.53% | 15,756 |
| May 25, 2026 | 6.55 | 6.70 | 6.55 | 6.55 | 6.55 | -2.24% | 1,480 |
| May 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | 45,454 |
| May 21, 2026 | 6.75 | 6.75 | 6.50 | 6.55 | 6.55 | -2.96% | 2,221 |
| May 20, 2026 | 6.30 | 6.75 | 6.30 | 6.75 | 6.75 | 7.14% | 13,421 |
| May 19, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | -1.56% | 2,543 |
| May 18, 2026 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | 0.79% | 950 |
| May 15, 2026 | 6.35 | 6.45 | 6.25 | 6.35 | 6.35 | - | 31,587 |
| May 13, 2026 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | 1.60% | 20,009 |
| May 12, 2026 | 6.80 | 6.95 | 6.25 | 6.25 | 6.25 | -7.41% | 9,063 |
| May 11, 2026 | 6.85 | 6.85 | 6.35 | 6.75 | 6.75 | -1.46% | 39,886 |
| May 8, 2026 | 6.95 | 7.00 | 6.65 | 6.85 | 6.85 | -0.72% | 33,968 |
| May 7, 2026 | 7.00 | 7.15 | 6.65 | 6.90 | 6.90 | -1.43% | 21,834 |
| May 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | 20,596 |
| May 5, 2026 | 7.00 | 7.15 | 6.90 | 6.90 | 6.90 | -1.43% | 2,090 |
| May 4, 2026 | 6.80 | 7.05 | 6.80 | 7.00 | 7.00 | -1.41% | 12,309 |
| Apr 30, 2026 | 6.80 | 7.90 | 6.45 | 7.10 | 7.10 | 2.90% | 73,221 |
| Apr 29, 2026 | 5.85 | 6.90 | 5.85 | 6.90 | 6.90 | 15.00% | 32,033 |
| Apr 28, 2026 | 4.10 | 7.05 | 4.10 | 6.00 | 6.00 | 40.85% | 109,236 |
| Apr 27, 2026 | 4.00 | 4.26 | 4.00 | 4.26 | 4.26 | 2.90% | 6,276 |
| Apr 24, 2026 | 4.14 | 4.14 | 4.02 | 4.14 | 4.14 | -0.48% | 280 |
| Apr 23, 2026 | 4.00 | 4.18 | 4.00 | 4.16 | 4.16 | 1.46% | 20,185 |
| Apr 21, 2026 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | - | 1,321 |
| Apr 20, 2026 | 4.00 | 4.12 | 4.00 | 4.10 | 4.10 | -0.97% | 222 |
| Apr 17, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 2 |
| Apr 16, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 3.50% | 881 |
| Apr 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Apr 14, 2026 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 318 |
| Apr 13, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | 6,851 |
| Apr 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 600 |
| Apr 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 24 |
| Apr 8, 2026 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | -3.38% | 3,950 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.14 | 4.14 | 4.14 | -0.48% | 3,577 |
| Apr 2, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | 4,651 |
| Apr 1, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | - | 350 |
| Mar 30, 2026 | 4.14 | 4.14 | 4.02 | 4.14 | 4.14 | - | 2,503 |
| Mar 27, 2026 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 6.70% | 5,888 |