New Bubbleroom Sweden AB (publ) (STO:BBROOM)
Sweden · Delayed Price · Currency is SEK 10.40
0.00 (0.00%)
Sep 22, 2026, 3:20 PM CET
New Bubbleroom Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 7,284 |
| Sep 21, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 11,670 |
| Sep 18, 2026 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | -0.96% | 2,077 |
| Sep 17, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -5.45% | 2,403 |
| Sep 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5,682 |
| Sep 15, 2026 | 11.00 | 11.00 | 10.40 | 11.00 | 11.00 | - | 8,974 |
| Sep 14, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 20,648 |
| Sep 11, 2026 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | 6.80% | 20,192 |
| Sep 10, 2026 | 11.70 | 11.70 | 8.50 | 10.30 | 10.30 | -9.65% | 58,286 |
| Sep 9, 2026 | 11.70 | 11.80 | 11.30 | 11.40 | 11.40 | - | 18,086 |
| Sep 8, 2026 | 12.60 | 12.60 | 11.40 | 11.40 | 11.40 | -7.32% | 25,864 |
| Sep 7, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 1.65% | 15,144 |
| Sep 4, 2026 | 13.40 | 13.40 | 11.90 | 12.10 | 12.10 | -9.70% | 20,526 |
| Sep 3, 2026 | 13.60 | 13.90 | 13.30 | 13.40 | 13.40 | -3.60% | 2,945 |
| Sep 2, 2026 | 13.90 | 13.90 | 13.60 | 13.90 | 13.90 | - | 1,941 |
| Sep 1, 2026 | 14.00 | 14.00 | 13.60 | 13.90 | 13.90 | -0.71% | 3,185 |
| Aug 31, 2026 | 14.00 | 14.40 | 13.60 | 14.00 | 14.00 | - | 3,879 |
| Aug 28, 2026 | 14.40 | 14.40 | 13.70 | 14.00 | 14.00 | -0.71% | 4,832 |
| Aug 27, 2026 | 14.20 | 14.60 | 14.00 | 14.10 | 14.10 | - | 17,060 |
| Aug 26, 2026 | 15.10 | 15.20 | 14.10 | 14.10 | 14.10 | -3.42% | 11,524 |
| Aug 25, 2026 | 13.60 | 15.90 | 13.30 | 14.60 | 14.60 | 9.77% | 15,578 |
| Aug 24, 2026 | 12.90 | 13.40 | 12.90 | 13.30 | 13.30 | 3.91% | 4,930 |
| Aug 21, 2026 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | -0.78% | 3,833 |
| Aug 20, 2026 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | 1.57% | 1,610 |
| Aug 19, 2026 | 12.60 | 12.90 | 12.50 | 12.70 | 12.70 | 1.60% | 8,061 |
| Aug 18, 2026 | 12.40 | 12.70 | 12.10 | 12.50 | 12.50 | -0.79% | 5,282 |
| Aug 17, 2026 | 12.20 | 12.70 | 12.10 | 12.60 | 12.60 | 1.61% | 13,521 |
| Aug 14, 2026 | 12.70 | 12.70 | 12.00 | 12.40 | 12.40 | - | 11,574 |
| Aug 13, 2026 | 13.20 | 13.20 | 12.10 | 12.40 | 12.40 | -6.06% | 8,370 |
| Aug 12, 2026 | 13.70 | 13.70 | 13.00 | 13.20 | 13.20 | -6.38% | 9,242 |
| Aug 11, 2026 | 14.90 | 15.00 | 13.70 | 14.10 | 14.10 | -3.42% | 12,154 |
| Aug 10, 2026 | 14.40 | 15.00 | 14.30 | 14.60 | 14.60 | 2.10% | 12,208 |
| Aug 7, 2026 | 13.70 | 14.70 | 13.70 | 14.30 | 14.30 | 5.15% | 16,015 |
| Aug 6, 2026 | 13.60 | 14.50 | 13.50 | 13.60 | 13.60 | 0.74% | 18,082 |
| Aug 5, 2026 | 14.30 | 14.50 | 13.30 | 13.50 | 13.50 | -4.93% | 12,121 |
| Aug 4, 2026 | 12.70 | 16.40 | 12.60 | 14.20 | 14.20 | 10.08% | 30,163 |
| Aug 3, 2026 | 13.00 | 13.50 | 12.30 | 12.90 | 12.90 | -4.44% | 6,962 |
| Jul 31, 2026 | 11.70 | 13.50 | 11.70 | 13.50 | 13.50 | 15.38% | 12,786 |
| Jul 30, 2026 | 11.40 | 12.30 | 11.40 | 11.70 | 11.70 | 1.74% | 12,968 |
| Jul 29, 2026 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | -0.86% | 2,910 |
| Jul 28, 2026 | 11.10 | 12.50 | 11.10 | 11.60 | 11.60 | 5.45% | 7,069 |
| Jul 27, 2026 | 11.20 | 11.70 | 11.00 | 11.00 | 11.00 | 0.92% | 4,556 |
| Jul 24, 2026 | 10.80 | 11.30 | 10.80 | 10.90 | 10.90 | 0.93% | 3,567 |
| Jul 23, 2026 | 11.60 | 11.60 | 10.80 | 10.80 | 10.80 | -7.69% | 8,496 |
| Jul 22, 2026 | 12.00 | 12.30 | 11.70 | 11.70 | 11.70 | 0.86% | 5,372 |
| Jul 21, 2026 | 12.70 | 12.70 | 11.60 | 11.60 | 11.60 | -7.94% | 7,770 |
| Jul 20, 2026 | 12.50 | 13.00 | 12.30 | 12.60 | 12.60 | -3.08% | 2,332 |
| Jul 17, 2026 | 13.00 | 13.00 | 12.60 | 13.00 | 13.00 | - | 7,075 |
| Jul 16, 2026 | 12.60 | 13.00 | 12.50 | 13.00 | 13.00 | 3.17% | 2,927 |
| Jul 15, 2026 | 14.50 | 15.10 | 12.50 | 12.60 | 12.60 | -7.35% | 22,163 |