New Bubbleroom Sweden AB (publ) (STO:BBROOM)
Sweden · Delayed Price · Currency is SEK 6.25
-0.15 (-2.34%)
May 19, 2026, 12:10 PM CET
New Bubbleroom Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | - | -1.56% | 183 |
| 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 |
| 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 |