BIMobject AB (STO:BIM)
Sweden · Delayed Price · Currency is SEK 4.685
-0.105 (-2.19%)
Jul 24, 2026, 5:29 PM CET
BIMobject AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.73 | 4.73 | 4.61 | 4.69 | 4.69 | -2.19% | 21,126 |
| Jul 23, 2026 | 4.84 | 4.89 | 4.61 | 4.79 | 4.79 | -1.03% | 35,276 |
| Jul 22, 2026 | 4.85 | 4.90 | 4.82 | 4.84 | 4.84 | -0.21% | 6,533 |
| Jul 21, 2026 | 4.94 | 5.04 | 4.77 | 4.85 | 4.85 | -1.92% | 44,052 |
| Jul 20, 2026 | 5.09 | 5.09 | 4.83 | 4.95 | 4.95 | -3.04% | 65,077 |
| Jul 17, 2026 | 5.00 | 5.11 | 4.95 | 5.10 | 5.10 | -0.58% | 23,563 |
| Jul 16, 2026 | 5.13 | 5.13 | 4.84 | 5.13 | 5.13 | 2.40% | 94,491 |
| Jul 15, 2026 | 5.11 | 5.12 | 4.90 | 5.01 | 5.01 | -1.18% | 269,035 |
| Jul 14, 2026 | 5.17 | 5.19 | 5.00 | 5.07 | 5.07 | -1.93% | 51,268 |
| Jul 13, 2026 | 5.27 | 5.38 | 5.13 | 5.17 | 5.17 | -1.90% | 16,935 |
| Jul 10, 2026 | 5.27 | 5.27 | 5.19 | 5.27 | 5.27 | -0.57% | 17,294 |
| Jul 9, 2026 | 5.10 | 5.54 | 5.10 | 5.30 | 5.30 | 2.91% | 31,351 |
| Jul 8, 2026 | 5.37 | 5.37 | 5.01 | 5.15 | 5.15 | -4.63% | 88,772 |
| Jul 7, 2026 | 5.42 | 5.48 | 5.18 | 5.40 | 5.40 | -0.37% | 143,982 |
| Jul 6, 2026 | 5.19 | 5.53 | 5.18 | 5.42 | 5.42 | 4.63% | 113,256 |
| Jul 3, 2026 | 4.94 | 5.19 | 4.80 | 5.18 | 5.18 | 4.86% | 365,803 |
| Jul 2, 2026 | 4.96 | 4.99 | 4.93 | 4.94 | 4.94 | 0.61% | 8,924 |
| Jul 1, 2026 | 4.89 | 4.97 | 4.72 | 4.91 | 4.91 | 1.97% | 39,875 |
| Jun 30, 2026 | 4.75 | 4.85 | 4.70 | 4.82 | 4.82 | 3.33% | 247,191 |
| Jun 29, 2026 | 4.61 | 4.73 | 4.61 | 4.66 | 4.66 | -0.11% | 43,985 |
| Jun 26, 2026 | 4.70 | 4.70 | 4.53 | 4.67 | 4.67 | -0.64% | 47,449 |
| Jun 25, 2026 | 4.62 | 4.73 | 4.62 | 4.70 | 4.70 | 0.86% | 43,362 |
| Jun 24, 2026 | 4.60 | 4.66 | 4.54 | 4.66 | 4.66 | -0.21% | 10,913 |
| Jun 23, 2026 | 4.70 | 4.74 | 4.54 | 4.67 | 4.67 | -1.79% | 16,504 |
| Jun 22, 2026 | 4.83 | 4.83 | 4.58 | 4.75 | 4.75 | -1.86% | 17,980 |
| Jun 18, 2026 | 4.90 | 4.90 | 4.62 | 4.84 | 4.84 | -1.22% | 85,458 |
| Jun 17, 2026 | 4.83 | 4.90 | 4.61 | 4.90 | 4.90 | 0.62% | 195,584 |
| Jun 16, 2026 | 4.70 | 4.99 | 4.65 | 4.87 | 4.87 | 3.29% | 234,956 |
| Jun 15, 2026 | 4.78 | 4.90 | 4.69 | 4.72 | 4.72 | -1.36% | 49,581 |
| Jun 12, 2026 | 4.76 | 4.88 | 4.67 | 4.78 | 4.78 | 1.16% | 51,415 |
| Jun 11, 2026 | 4.73 | 4.98 | 4.61 | 4.73 | 4.73 | 1.94% | 44,747 |
| Jun 10, 2026 | 4.70 | 4.70 | 4.45 | 4.64 | 4.64 | 0.32% | 256,459 |
| Jun 9, 2026 | 4.51 | 4.75 | 4.48 | 4.62 | 4.62 | 0.54% | 168,483 |
| Jun 8, 2026 | 4.89 | 4.89 | 4.38 | 4.60 | 4.60 | -1.61% | 804,184 |
| Jun 5, 2026 | 4.66 | 4.94 | 4.58 | 4.67 | 4.67 | -1.37% | 269,179 |
| Jun 4, 2026 | 4.81 | 4.95 | 4.61 | 4.74 | 4.74 | -1.46% | 139,292 |
| Jun 3, 2026 | 4.84 | 4.89 | 4.65 | 4.81 | 4.81 | -2.24% | 113,956 |
| Jun 2, 2026 | 5.00 | 5.00 | 4.78 | 4.92 | 4.92 | -1.70% | 128,206 |
| Jun 1, 2026 | 5.03 | 5.07 | 4.75 | 5.00 | 5.00 | -0.20% | 140,976 |
| May 29, 2026 | 5.27 | 5.27 | 4.95 | 5.01 | 5.01 | -4.21% | 101,612 |
| May 28, 2026 | 4.99 | 5.28 | 4.79 | 5.23 | 5.23 | 4.60% | 420,268 |
| May 27, 2026 | 5.15 | 5.38 | 4.96 | 5.00 | 5.00 | 12.74% | 2,478,125 |
| May 26, 2026 | 4.28 | 4.47 | 4.25 | 4.44 | 4.44 | 0.80% | 110,633 |
| May 25, 2026 | 4.21 | 4.40 | 4.17 | 4.40 | 4.40 | 7.06% | 69,077 |
| May 22, 2026 | 4.01 | 4.11 | 3.90 | 4.11 | 4.11 | 3.92% | 211,352 |
| May 21, 2026 | 4.21 | 4.21 | 3.81 | 3.96 | 3.96 | -6.39% | 439,255 |
| May 20, 2026 | 4.26 | 4.33 | 4.18 | 4.23 | 4.23 | -2.54% | 69,167 |
| May 19, 2026 | 4.30 | 4.43 | 4.13 | 4.34 | 4.34 | 0.81% | 145,024 |
| May 18, 2026 | 4.41 | 4.54 | 4.11 | 4.30 | 4.30 | -4.23% | 170,918 |
| May 15, 2026 | 4.65 | 4.66 | 4.38 | 4.49 | 4.49 | -0.66% | 34,257 |