New Bubbleroom Sweden AB (publ) (STO:BBROOM)
Sweden · Delayed Price · Currency is SEK 9.50
+0.15 (1.60%)
Oct 13, 2026, 11:46 AM CET
New Bubbleroom Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9.65 | 9.65 | 9.40 | 9.50 | 9.50 | 1.60% | 2,044 |
| 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 |
| 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 |