New Bubbleroom Sweden AB (publ) (STO:BBROOM)
Sweden · Delayed Price · Currency is SEK 12.40
-0.80 (-6.06%)
Aug 13, 2026, 3:43 PM CET
New Bubbleroom Sweden AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 13.90 | 13.90 | 13.10 | 13.60 | 13.60 | -2.16% | 2,802 |
| Jul 13, 2026 | 13.10 | 14.10 | 13.10 | 13.90 | 13.90 | 6.11% | 8,628 |
| Jul 10, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 1,880 |
| Jul 9, 2026 | 13.40 | 13.50 | 13.00 | 13.00 | 13.00 | -2.99% | 9,845 |
| Jul 8, 2026 | 12.40 | 14.00 | 12.30 | 13.40 | 13.40 | 8.94% | 13,738 |
| Jul 7, 2026 | 11.10 | 14.00 | 11.10 | 12.30 | 12.30 | 10.81% | 23,232 |
| Jul 6, 2026 | 11.60 | 11.60 | 10.70 | 11.10 | 11.10 | -5.93% | 13,299 |
| Jul 3, 2026 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 7.27% | 17,001 |
| Jul 2, 2026 | 12.60 | 12.60 | 11.00 | 11.00 | 11.00 | -9.84% | 6,875 |
| Jul 1, 2026 | 8.95 | 12.50 | 8.70 | 12.20 | 12.20 | 36.31% | 39,878 |
| Jun 30, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | - | 1,148 |
| Jun 29, 2026 | 9.20 | 9.20 | 8.90 | 8.95 | 8.95 | -0.56% | 1,460 |
| Jun 26, 2026 | 9.50 | 9.50 | 8.90 | 9.00 | 9.00 | -3.74% | 20,644 |
| Jun 25, 2026 | 9.30 | 9.65 | 9.30 | 9.35 | 9.35 | 0.54% | 2,395 |
| Jun 24, 2026 | 9.85 | 9.85 | 9.30 | 9.30 | 9.30 | -5.58% | 8,832 |
| Jun 23, 2026 | 10.30 | 10.30 | 9.55 | 9.85 | 9.85 | -3.43% | 13,609 |
| Jun 22, 2026 | 10.70 | 10.70 | 9.35 | 10.20 | 10.20 | -5.56% | 11,599 |
| Jun 18, 2026 | 10.90 | 10.90 | 10.30 | 10.80 | 10.80 | -0.92% | 13,965 |
| Jun 17, 2026 | 11.50 | 11.60 | 10.80 | 10.90 | 10.90 | -7.63% | 7,867 |
| Jun 16, 2026 | 11.50 | 12.10 | 11.50 | 11.80 | 11.80 | 5.36% | 17,075 |
| Jun 15, 2026 | 12.00 | 12.80 | 11.20 | 11.20 | 11.20 | -5.08% | 27,405 |
| 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 |