New Bubbleroom Sweden AB (publ) (STO:BBROOM)
Sweden · Delayed Price · Currency is SEK 9.55
-0.55 (-5.45%)
Nov 2, 2026, 4:34 PM CET
New Bubbleroom Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10.00 | 10.10 | 9.45 | 9.55 | 9.55 | -5.45% | 10,810 |
| Oct 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | 1 |
| Oct 29, 2026 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -2.00% | 3,698 |
| Oct 28, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 874 |
| Oct 27, 2026 | 10.70 | 11.10 | 10.00 | 10.00 | 10.00 | -2.91% | 8,021 |
| Oct 26, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 3,062 |
| Oct 23, 2026 | 10.40 | 10.70 | 10.30 | 10.50 | 10.50 | 2.94% | 18,339 |
| Oct 22, 2026 | 11.40 | 12.00 | 10.00 | 10.20 | 10.20 | -5.56% | 52,120 |
| Oct 21, 2026 | 9.35 | 11.10 | 9.15 | 10.80 | 10.80 | 16.76% | 19,930 |
| Oct 20, 2026 | 9.05 | 9.35 | 9.05 | 9.25 | 9.25 | 1.65% | 6,602 |
| Oct 19, 2026 | 9.45 | 9.45 | 9.10 | 9.10 | 9.10 | -4.21% | 12,892 |
| Oct 16, 2026 | 9.50 | 9.50 | 9.35 | 9.50 | 9.50 | - | 8,197 |
| Oct 15, 2026 | 9.50 | 9.50 | 9.35 | 9.50 | 9.50 | 1.60% | 2,760 |
| Oct 14, 2026 | 9.50 | 9.50 | 9.30 | 9.35 | 9.35 | -1.06% | 4,619 |
| Oct 13, 2026 | 9.65 | 9.65 | 9.40 | 9.45 | 9.45 | 1.07% | 2,176 |
| Oct 12, 2026 | 9.40 | 10.60 | 9.20 | 9.35 | 9.35 | -0.53% | 70,189 |
| Oct 9, 2026 | 9.55 | 9.55 | 9.35 | 9.40 | 9.40 | -1.57% | 5,115 |
| Oct 8, 2026 | 9.45 | 9.55 | 9.35 | 9.55 | 9.55 | 2.14% | 6,947 |
| Oct 7, 2026 | 9.85 | 9.85 | 9.35 | 9.35 | 9.35 | -5.08% | 9,782 |
| Oct 6, 2026 | 9.90 | 10.00 | 9.85 | 9.85 | 9.85 | -1.01% | 2,994 |
| Oct 5, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 3,004 |
| Oct 2, 2026 | 10.30 | 10.30 | 9.90 | 10.00 | 10.00 | - | 5,420 |
| Oct 1, 2026 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | 520 |
| Sep 30, 2026 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | - | 8,008 |
| Sep 29, 2026 | 9.95 | 10.40 | 9.95 | 10.10 | 10.10 | 2.02% | 21,178 |
| Sep 28, 2026 | 9.75 | 10.10 | 9.75 | 9.90 | 9.90 | 1.54% | 925 |
| Sep 25, 2026 | 9.80 | 10.00 | 9.75 | 9.75 | 9.75 | -2.50% | 3,271 |
| Sep 24, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | -0.99% | 4,748 |
| Sep 23, 2026 | 10.40 | 10.40 | 9.75 | 10.10 | 10.10 | -2.88% | 6,756 |
| 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 |