BIMobject AB (STO:BIM)
Sweden · Delayed Price · Currency is SEK 5.84
-0.14 (-2.34%)
Sep 2, 2025, 5:29 PM CET
BIMobject AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.98 | 5.98 | 5.85 | 5.91 | 5.91 | -1.17% | 41,369 |
| Sep 1, 2025 | 5.96 | 6.00 | 5.74 | 5.98 | 5.98 | -0.33% | 378,213 |
| Aug 29, 2025 | 6.20 | 6.20 | 5.94 | 6.00 | 6.00 | -1.32% | 50,385 |
| Aug 28, 2025 | 6.13 | 6.14 | 5.97 | 6.08 | 6.08 | -0.16% | 145,795 |
| Aug 27, 2025 | 6.13 | 6.20 | 6.03 | 6.09 | 6.09 | -1.77% | 45,535 |
| Aug 26, 2025 | 6.25 | 6.25 | 6.00 | 6.20 | 6.20 | 1.97% | 166,861 |
| Aug 25, 2025 | 6.04 | 6.12 | 5.92 | 6.08 | 6.08 | 0.66% | 242,763 |
| Aug 22, 2025 | 6.25 | 6.25 | 5.98 | 6.04 | 6.04 | -1.31% | 47,774 |
| Aug 21, 2025 | 6.25 | 6.25 | 6.04 | 6.12 | 6.12 | -3.62% | 130,486 |
| Aug 20, 2025 | 6.12 | 6.35 | 6.01 | 6.35 | 6.35 | 2.58% | 292,794 |
| Aug 19, 2025 | 6.15 | 6.25 | 6.15 | 6.19 | 6.19 | -0.16% | 362,152 |
| Aug 18, 2025 | 6.18 | 6.20 | 6.00 | 6.20 | 6.20 | 1.14% | 166,328 |
| Aug 15, 2025 | 5.94 | 6.16 | 5.91 | 6.13 | 6.13 | 3.20% | 244,294 |
| Aug 14, 2025 | 5.90 | 5.98 | 5.82 | 5.94 | 5.94 | 0.68% | 239,248 |
| Aug 13, 2025 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -1.67% | 225,251 |
| Aug 12, 2025 | 6.20 | 6.30 | 5.97 | 6.00 | 6.00 | -3.85% | 227,577 |
| Aug 11, 2025 | 6.30 | 6.30 | 6.16 | 6.24 | 6.24 | -0.32% | 323,877 |
| Aug 8, 2025 | 6.41 | 6.41 | 6.22 | 6.26 | 6.26 | -1.57% | 550,479 |
| Aug 7, 2025 | 6.44 | 6.44 | 6.28 | 6.36 | 6.36 | -0.78% | 201,877 |
| Aug 6, 2025 | 6.40 | 6.46 | 6.26 | 6.41 | 6.41 | 0.16% | 171,775 |
| Aug 5, 2025 | 6.07 | 6.46 | 5.90 | 6.40 | 6.40 | 5.44% | 1,156,081 |
| Aug 4, 2025 | 6.17 | 6.34 | 5.95 | 6.07 | 6.07 | -1.30% | 555,868 |
| Aug 1, 2025 | 5.61 | 6.19 | 5.41 | 6.15 | 6.15 | 3.19% | 2,023,234 |
| Jul 31, 2025 | 6.17 | 6.17 | 5.96 | 5.96 | 5.96 | -3.87% | 309,019 |
| Jul 30, 2025 | 6.32 | 6.32 | 6.10 | 6.20 | 6.20 | -2.52% | 196,414 |
| Jul 29, 2025 | 6.48 | 6.48 | 6.28 | 6.36 | 6.36 | -0.16% | 189,016 |
| Jul 28, 2025 | 6.27 | 6.42 | 6.27 | 6.37 | 6.37 | 0.95% | 192,030 |
| Jul 25, 2025 | 6.24 | 6.33 | 6.13 | 6.31 | 6.31 | 1.28% | 395,250 |
| Jul 24, 2025 | 6.59 | 6.60 | 6.17 | 6.23 | 6.23 | -4.74% | 229,249 |
| Jul 23, 2025 | 6.55 | 6.57 | 6.40 | 6.54 | 6.54 | - | 83,578 |
| Jul 22, 2025 | 6.35 | 6.57 | 6.34 | 6.54 | 6.54 | 2.51% | 98,545 |
| Jul 21, 2025 | 6.24 | 6.42 | 6.24 | 6.38 | 6.38 | 2.08% | 277,764 |
| Jul 18, 2025 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | -0.79% | 311,188 |
| Jul 17, 2025 | 6.30 | 6.32 | 6.26 | 6.30 | 6.30 | 0.32% | 229,623 |
| Jul 16, 2025 | 6.28 | 6.29 | 6.15 | 6.28 | 6.28 | - | 232,932 |
| Jul 15, 2025 | 6.29 | 6.31 | 6.19 | 6.28 | 6.28 | - | 223,239 |
| Jul 14, 2025 | 6.40 | 6.40 | 6.15 | 6.28 | 6.28 | -0.16% | 306,474 |
| Jul 11, 2025 | 6.01 | 6.29 | 5.92 | 6.29 | 6.29 | 4.49% | 378,479 |
| Jul 10, 2025 | 6.33 | 6.36 | 5.93 | 6.02 | 6.02 | -5.35% | 1,018,007 |
| Jul 9, 2025 | 6.32 | 6.38 | 6.25 | 6.36 | 6.36 | 0.16% | 364,802 |
| Jul 8, 2025 | 6.59 | 6.60 | 6.15 | 6.35 | 6.35 | -4.37% | 897,393 |
| Jul 7, 2025 | 6.27 | 6.64 | 6.24 | 6.64 | 6.64 | 5.90% | 574,351 |
| Jul 4, 2025 | 6.22 | 6.27 | 5.90 | 6.27 | 6.27 | -0.48% | 835,738 |
| Jul 3, 2025 | 6.66 | 6.66 | 6.20 | 6.30 | 6.30 | -2.02% | 744,375 |
| Jul 2, 2025 | 6.39 | 6.65 | 6.36 | 6.43 | 6.43 | 0.63% | 398,647 |
| Jul 1, 2025 | 6.76 | 6.76 | 6.34 | 6.39 | 6.39 | -4.63% | 393,888 |
| Jun 30, 2025 | 6.90 | 6.97 | 6.55 | 6.70 | 6.70 | -1.90% | 267,130 |
| Jun 27, 2025 | 6.95 | 6.97 | 6.71 | 6.83 | 6.83 | -1.59% | 317,674 |
| Jun 26, 2025 | 7.18 | 7.18 | 6.84 | 6.94 | 6.94 | -1.84% | 339,451 |
| Jun 25, 2025 | 7.17 | 7.24 | 7.03 | 7.07 | 7.07 | -1.39% | 150,369 |