BIMobject AB (STO:BIM)
Sweden · Delayed Price · Currency is SEK 4.430
+0.230 (5.48%)
Mar 25, 2026, 2:54 PM CET
BIMobject AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.19 | 4.46 | 4.17 | 4.43 | - | 5.48% | 204,874 |
| Mar 24, 2026 | 4.17 | 4.23 | 4.15 | 4.20 | 4.20 | -0.47% | 21,938 |
| Mar 23, 2026 | 4.16 | 4.22 | 4.00 | 4.22 | 4.22 | 1.93% | 157,456 |
| Mar 20, 2026 | 4.12 | 4.25 | 4.09 | 4.14 | 4.14 | 1.35% | 17,161 |
| Mar 19, 2026 | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | -1.09% | 10,904 |
| Mar 18, 2026 | 4.25 | 4.50 | 4.05 | 4.13 | 4.13 | -1.90% | 38,643 |
| Mar 17, 2026 | 4.11 | 4.23 | 4.08 | 4.21 | 4.21 | 1.20% | 107,913 |
| Mar 16, 2026 | 4.19 | 4.25 | 4.09 | 4.16 | 4.16 | -0.12% | 117,777 |
| Mar 13, 2026 | 4.35 | 4.43 | 4.05 | 4.17 | 4.17 | -3.92% | 204,230 |
| Mar 12, 2026 | 4.24 | 4.34 | 4.19 | 4.34 | 4.34 | 2.12% | 92,060 |
| Mar 11, 2026 | 4.19 | 4.25 | 4.11 | 4.25 | 4.25 | 1.56% | 54,949 |
| Mar 10, 2026 | 4.18 | 4.20 | 4.02 | 4.18 | 4.18 | 1.95% | 108,301 |
| Mar 9, 2026 | 4.16 | 4.16 | 3.92 | 4.10 | 4.10 | -1.44% | 164,204 |
| Mar 6, 2026 | 4.20 | 4.31 | 4.02 | 4.16 | 4.16 | -0.72% | 56,464 |
| Mar 5, 2026 | 4.15 | 4.28 | 4.05 | 4.19 | 4.19 | 1.82% | 103,120 |
| Mar 4, 2026 | 4.25 | 4.27 | 4.05 | 4.12 | 4.12 | -1.44% | 284,507 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.00 | 4.18 | 4.18 | -2.91% | 70,272 |
| Mar 2, 2026 | 4.37 | 4.42 | 4.18 | 4.30 | 4.30 | -3.48% | 127,073 |
| Feb 27, 2026 | 4.50 | 4.56 | 4.41 | 4.46 | 4.46 | -1.33% | 59,773 |
| Feb 26, 2026 | 4.61 | 4.62 | 4.47 | 4.52 | 4.52 | -1.85% | 65,522 |
| Feb 25, 2026 | 4.50 | 4.60 | 4.44 | 4.60 | 4.60 | 2.22% | 35,145 |
| Feb 24, 2026 | 4.56 | 4.67 | 4.43 | 4.50 | 4.50 | -2.60% | 76,649 |
| Feb 23, 2026 | 4.60 | 4.66 | 4.52 | 4.62 | 4.62 | 0.43% | 44,688 |
| Feb 20, 2026 | 5.03 | 5.03 | 4.50 | 4.60 | 4.60 | 1.55% | 103,888 |
| Feb 19, 2026 | 4.70 | 4.72 | 4.46 | 4.53 | 4.53 | -0.44% | 107,205 |
| Feb 18, 2026 | 4.40 | 4.60 | 4.20 | 4.55 | 4.55 | 4.84% | 147,604 |
| Feb 17, 2026 | 4.71 | 4.71 | 4.32 | 4.34 | 4.34 | -5.14% | 96,639 |
| Feb 16, 2026 | 4.65 | 4.84 | 4.49 | 4.58 | 4.58 | -1.61% | 69,594 |
| Feb 13, 2026 | 4.50 | 4.74 | 4.21 | 4.65 | 4.65 | 3.33% | 248,992 |
| Feb 12, 2026 | 4.98 | 4.98 | 4.15 | 4.50 | 4.50 | -9.73% | 1,180,127 |
| Feb 11, 2026 | 4.82 | 5.26 | 4.78 | 4.99 | 4.99 | 2.68% | 574,025 |
| Feb 10, 2026 | 4.92 | 4.95 | 4.78 | 4.86 | 4.86 | -2.71% | 174,009 |
| Feb 9, 2026 | 4.92 | 4.99 | 4.70 | 4.99 | 4.99 | 4.94% | 90,537 |
| Feb 6, 2026 | 4.70 | 4.80 | 4.67 | 4.76 | 4.76 | 0.11% | 51,673 |
| Feb 5, 2026 | 4.95 | 4.95 | 4.61 | 4.75 | 4.75 | -4.04% | 138,497 |
| Feb 4, 2026 | 4.80 | 4.96 | 4.59 | 4.95 | 4.95 | 3.23% | 397,874 |
| Feb 3, 2026 | 5.09 | 5.09 | 4.70 | 4.80 | 4.80 | -2.84% | 223,652 |
| Feb 2, 2026 | 4.80 | 5.03 | 4.59 | 4.94 | 4.94 | 5.90% | 470,420 |
| Jan 30, 2026 | 4.76 | 4.77 | 4.55 | 4.66 | 4.66 | -2.92% | 154,935 |
| Jan 29, 2026 | 4.60 | 4.80 | 4.43 | 4.80 | 4.80 | 5.73% | 117,719 |
| Jan 28, 2026 | 4.48 | 4.54 | 4.38 | 4.54 | 4.54 | 1.91% | 69,231 |
| Jan 27, 2026 | 4.46 | 4.52 | 4.36 | 4.46 | 4.46 | 0.11% | 122,013 |
| Jan 26, 2026 | 4.50 | 4.59 | 4.39 | 4.45 | 4.45 | -2.09% | 114,801 |
| Jan 23, 2026 | 4.60 | 4.60 | 4.44 | 4.55 | 4.55 | -1.41% | 177,772 |
| Jan 22, 2026 | 4.53 | 4.61 | 4.48 | 4.61 | 4.61 | 1.65% | 118,985 |
| Jan 21, 2026 | 4.65 | 4.65 | 4.46 | 4.54 | 4.54 | -1.09% | 168,031 |
| Jan 20, 2026 | 4.50 | 4.61 | 4.43 | 4.59 | 4.59 | -0.22% | 193,262 |
| Jan 19, 2026 | 4.62 | 4.65 | 4.51 | 4.60 | 4.60 | -0.86% | 127,963 |
| Jan 16, 2026 | 4.86 | 4.86 | 4.58 | 4.64 | 4.64 | 0.76% | 97,802 |
| Jan 15, 2026 | 4.77 | 4.85 | 4.54 | 4.60 | 4.60 | -3.46% | 164,413 |