BIMobject AB (STO:BIM)
Sweden · Delayed Price · Currency is SEK 4.435
+0.035 (0.80%)
May 26, 2026, 5:07 PM CET
BIMobject AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 4.44 | 4.60 | 4.43 | 4.52 | 4.52 | 1.92% | 24,468 |
| May 12, 2026 | 4.62 | 4.62 | 4.36 | 4.44 | 4.44 | -3.27% | 182,446 |
| May 11, 2026 | 4.79 | 4.79 | 4.55 | 4.59 | 4.59 | -3.47% | 33,154 |
| May 8, 2026 | 4.50 | 4.75 | 4.49 | 4.75 | 4.75 | 3.26% | 75,859 |
| May 7, 2026 | 4.61 | 4.75 | 4.54 | 4.60 | 4.60 | 0.11% | 72,633 |
| May 6, 2026 | 4.74 | 4.88 | 4.52 | 4.60 | 4.60 | -5.06% | 45,864 |
| May 5, 2026 | 4.47 | 4.85 | 4.40 | 4.84 | 4.84 | 5.68% | 170,718 |
| May 4, 2026 | 4.48 | 4.64 | 4.47 | 4.58 | 4.58 | 1.44% | 64,321 |
| Apr 30, 2026 | 4.50 | 4.57 | 4.48 | 4.52 | 4.52 | -0.88% | 26,190 |
| Apr 29, 2026 | 4.59 | 4.62 | 4.48 | 4.56 | 4.56 | -1.62% | 50,822 |
| Apr 28, 2026 | 4.66 | 4.68 | 4.55 | 4.63 | 4.63 | -0.54% | 34,692 |
| Apr 27, 2026 | 4.68 | 4.68 | 4.55 | 4.66 | 4.66 | -0.53% | 19,265 |
| Apr 24, 2026 | 4.81 | 4.82 | 4.63 | 4.68 | 4.68 | -2.70% | 79,750 |
| Apr 23, 2026 | 4.92 | 4.92 | 4.72 | 4.81 | 4.81 | -2.43% | 36,155 |
| Apr 22, 2026 | 5.03 | 5.04 | 4.83 | 4.93 | 4.93 | 1.65% | 122,145 |
| Apr 21, 2026 | 4.86 | 5.01 | 4.70 | 4.85 | 4.85 | 1.15% | 193,654 |
| Apr 20, 2026 | 4.72 | 4.81 | 4.51 | 4.80 | 4.80 | 1.16% | 56,803 |
| Apr 17, 2026 | 4.34 | 4.74 | 4.28 | 4.74 | 4.74 | 8.59% | 247,972 |
| Apr 16, 2026 | 4.41 | 4.66 | 4.26 | 4.37 | 4.37 | -0.34% | 110,799 |
| Apr 15, 2026 | 4.52 | 4.58 | 4.30 | 4.38 | 4.38 | -3.10% | 114,170 |
| Apr 14, 2026 | 4.51 | 4.60 | 4.47 | 4.52 | 4.52 | 0.44% | 130,061 |
| Apr 13, 2026 | 4.46 | 4.51 | 4.46 | 4.50 | 4.50 | -0.33% | 5,421 |
| Apr 10, 2026 | 4.50 | 4.56 | 4.39 | 4.52 | 4.52 | 0.44% | 87,865 |
| Apr 9, 2026 | 4.49 | 4.53 | 4.47 | 4.50 | 4.50 | - | 16,930 |
| Apr 8, 2026 | 4.54 | 4.54 | 4.37 | 4.50 | 4.50 | -1.10% | 129,528 |
| Apr 7, 2026 | 4.68 | 4.82 | 4.48 | 4.55 | 4.55 | -4.21% | 54,309 |
| Apr 2, 2026 | 4.74 | 4.77 | 4.60 | 4.75 | 4.75 | -0.73% | 14,025 |
| Apr 1, 2026 | 4.78 | 4.92 | 4.71 | 4.78 | 4.78 | 0.74% | 49,463 |
| Mar 31, 2026 | 4.70 | 4.75 | 4.65 | 4.75 | 4.75 | 1.17% | 36,102 |
| Mar 30, 2026 | 4.61 | 4.75 | 4.56 | 4.69 | 4.69 | 0.97% | 44,978 |
| Mar 27, 2026 | 4.78 | 4.81 | 4.60 | 4.65 | 4.65 | -2.72% | 45,189 |
| Mar 26, 2026 | 4.46 | 4.90 | 4.37 | 4.78 | 4.78 | 7.30% | 163,037 |
| Mar 25, 2026 | 4.19 | 4.46 | 4.17 | 4.45 | 4.45 | 5.95% | 222,675 |
| 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 |