BIMobject AB (STO:BIM)
Sweden · Delayed Price · Currency is SEK 5.69
-0.10 (-1.73%)
Oct 31, 2025, 12:59 PM CET
BIMobject AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.81 | 5.85 | 5.65 | 5.69 | 5.69 | -1.73% | 77,066 |
| Oct 30, 2025 | 5.76 | 5.83 | 5.66 | 5.79 | 5.79 | - | 132,151 |
| Oct 29, 2025 | 5.80 | 5.83 | 5.68 | 5.79 | 5.79 | -0.69% | 126,836 |
| Oct 28, 2025 | 5.68 | 5.83 | 5.62 | 5.83 | 5.83 | 2.28% | 126,791 |
| Oct 27, 2025 | 5.79 | 5.86 | 5.68 | 5.70 | 5.70 | -1.55% | 97,787 |
| Oct 24, 2025 | 5.74 | 5.84 | 5.70 | 5.79 | 5.79 | 0.35% | 28,201 |
| Oct 23, 2025 | 5.75 | 5.95 | 5.68 | 5.77 | 5.77 | -1.87% | 259,093 |
| Oct 22, 2025 | 5.90 | 5.91 | 5.69 | 5.88 | 5.88 | 0.34% | 116,174 |
| Oct 21, 2025 | 5.77 | 5.92 | 5.77 | 5.86 | 5.86 | 1.38% | 81,648 |
| Oct 20, 2025 | 5.73 | 5.85 | 5.71 | 5.78 | 5.78 | 1.05% | 98,058 |
| Oct 17, 2025 | 5.75 | 5.90 | 5.65 | 5.72 | 5.72 | -0.69% | 78,058 |
| Oct 16, 2025 | 5.72 | 5.87 | 5.68 | 5.76 | 5.76 | 0.70% | 58,359 |
| Oct 15, 2025 | 5.88 | 5.94 | 5.62 | 5.72 | 5.72 | -1.89% | 66,177 |
| Oct 14, 2025 | 5.99 | 6.09 | 5.75 | 5.83 | 5.83 | -2.02% | 150,971 |
| Oct 13, 2025 | 6.06 | 6.10 | 5.85 | 5.95 | 5.95 | -1.65% | 95,927 |
| Oct 10, 2025 | 6.24 | 6.30 | 5.98 | 6.05 | 6.05 | -3.66% | 102,975 |
| Oct 9, 2025 | 6.01 | 6.41 | 6.01 | 6.28 | 6.28 | 5.55% | 690,202 |
| Oct 8, 2025 | 5.84 | 6.00 | 5.83 | 5.95 | 5.95 | 1.02% | 85,106 |
| Oct 7, 2025 | 6.05 | 6.11 | 5.80 | 5.89 | 5.89 | -0.17% | 261,462 |
| Oct 6, 2025 | 5.98 | 5.98 | 5.88 | 5.90 | 5.90 | -1.50% | 55,907 |
| Oct 3, 2025 | 5.98 | 6.03 | 5.86 | 5.99 | 5.99 | 0.34% | 123,136 |
| Oct 2, 2025 | 6.00 | 6.14 | 5.91 | 5.97 | 5.97 | -1.00% | 250,158 |
| Oct 1, 2025 | 5.97 | 6.06 | 5.89 | 6.03 | 6.03 | 0.33% | 157,652 |
| Sep 30, 2025 | 5.99 | 6.03 | 5.92 | 6.01 | 6.01 | 0.17% | 63,378 |
| Sep 29, 2025 | 5.95 | 6.02 | 5.93 | 6.00 | 6.00 | 0.33% | 95,996 |
| Sep 26, 2025 | 5.97 | 6.00 | 5.94 | 5.98 | 5.98 | 0.17% | 140,765 |
| Sep 25, 2025 | 6.17 | 6.20 | 5.97 | 5.97 | 5.97 | -3.71% | 195,261 |
| Sep 24, 2025 | 6.10 | 6.20 | 5.99 | 6.20 | 6.20 | 0.81% | 317,903 |
| Sep 23, 2025 | 5.94 | 6.24 | 5.91 | 6.15 | 6.15 | 2.50% | 345,228 |
| Sep 22, 2025 | 5.79 | 6.00 | 5.71 | 6.00 | 6.00 | 2.21% | 327,664 |
| Sep 19, 2025 | 5.61 | 5.89 | 5.59 | 5.87 | 5.87 | 4.63% | 473,102 |
| Sep 18, 2025 | 5.64 | 5.64 | 5.50 | 5.61 | 5.61 | 0.72% | 129,383 |
| Sep 17, 2025 | 5.73 | 5.86 | 5.48 | 5.57 | 5.57 | -2.96% | 242,342 |
| Sep 16, 2025 | 5.74 | 6.07 | 5.63 | 5.74 | 5.74 | -0.86% | 1,934,176 |
| Sep 15, 2025 | 5.59 | 5.79 | 5.46 | 5.79 | 5.79 | 1.76% | 197,653 |
| Sep 12, 2025 | 5.75 | 5.75 | 5.61 | 5.69 | 5.69 | -1.39% | 97,299 |
| Sep 11, 2025 | 6.00 | 6.05 | 5.68 | 5.77 | 5.77 | -2.04% | 113,621 |
| Sep 10, 2025 | 5.94 | 5.99 | 5.80 | 5.89 | 5.89 | -1.83% | 345,374 |
| Sep 9, 2025 | 5.83 | 6.06 | 5.79 | 6.00 | 6.00 | 1.69% | 93,937 |
| Sep 8, 2025 | 5.75 | 5.90 | 5.69 | 5.90 | 5.90 | 2.97% | 175,379 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.67 | 5.73 | 5.73 | -1.21% | 75,488 |
| Sep 4, 2025 | 5.72 | 5.80 | 5.65 | 5.80 | 5.80 | 1.40% | 75,660 |
| Sep 3, 2025 | 5.83 | 5.89 | 5.50 | 5.72 | 5.72 | -2.05% | 327,411 |
| Sep 2, 2025 | 5.98 | 5.98 | 5.77 | 5.84 | 5.84 | -2.34% | 83,472 |
| 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 |