BIMobject AB (STO:BIM)
Sweden · Delayed Price · Currency is SEK 4.340
-0.185 (-4.09%)
Nov 4, 2026, 5:29 PM CET
BIMobject AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.460 | 4.460 | 4.290 | 4.340 | 4.340 | -4.09% | 130,523 |
| Nov 3, 2026 | 4.480 | 4.525 | 4.445 | 4.525 | 4.525 | 0.89% | 24,371 |
| Nov 2, 2026 | 4.540 | 4.540 | 4.345 | 4.485 | 4.485 | - | 101,951 |
| Oct 30, 2026 | 4.635 | 4.635 | 4.350 | 4.485 | 4.485 | 0.34% | 65,143 |
| Oct 29, 2026 | 4.495 | 4.690 | 4.350 | 4.470 | 4.470 | -1.11% | 72,957 |
| Oct 28, 2026 | 4.480 | 4.585 | 4.440 | 4.520 | 4.520 | 1.12% | 100,259 |
| Oct 27, 2026 | 4.475 | 4.645 | 4.245 | 4.470 | 4.470 | - | 222,434 |
| Oct 26, 2026 | 4.595 | 4.660 | 4.300 | 4.470 | 4.470 | -3.87% | 159,334 |
| Oct 23, 2026 | 4.865 | 5.180 | 4.410 | 4.650 | 4.650 | -1.06% | 148,999 |
| Oct 22, 2026 | 4.900 | 4.900 | 4.670 | 4.700 | 4.700 | -4.08% | 158,258 |
| Oct 21, 2026 | 4.920 | 5.250 | 4.810 | 4.900 | 4.900 | 0.72% | 42,365 |
| Oct 20, 2026 | 5.000 | 5.020 | 4.790 | 4.865 | 4.865 | -2.60% | 13,696 |
| Oct 19, 2026 | 4.900 | 4.995 | 4.760 | 4.995 | 4.995 | 1.94% | 42,021 |
| Oct 16, 2026 | 4.640 | 5.190 | 4.635 | 4.900 | 4.900 | 5.83% | 110,642 |
| Oct 15, 2026 | 4.700 | 4.750 | 4.540 | 4.630 | 4.630 | 0.65% | 71,806 |
| Oct 14, 2026 | 4.650 | 4.650 | 4.530 | 4.600 | 4.600 | -0.43% | 45,904 |
| Oct 13, 2026 | 4.755 | 4.755 | 4.525 | 4.620 | 4.620 | -1.49% | 40,279 |
| Oct 12, 2026 | 4.700 | 4.750 | 4.550 | 4.690 | 4.690 | 0.43% | 77,602 |
| Oct 9, 2026 | 4.700 | 4.700 | 4.560 | 4.670 | 4.670 | 1.52% | 36,839 |
| Oct 8, 2026 | 4.700 | 4.700 | 4.490 | 4.600 | 4.600 | -0.76% | 102,196 |
| Oct 7, 2026 | 4.620 | 4.740 | 4.500 | 4.635 | 4.635 | -0.11% | 77,038 |
| Oct 6, 2026 | 4.605 | 4.800 | 4.575 | 4.640 | 4.640 | 0.76% | 39,459 |
| Oct 5, 2026 | 4.595 | 4.845 | 4.585 | 4.605 | 4.605 | -1.50% | 97,811 |
| Oct 2, 2026 | 4.750 | 4.750 | 4.300 | 4.675 | 4.675 | -1.37% | 115,925 |
| Oct 1, 2026 | 4.760 | 4.870 | 4.605 | 4.740 | 4.740 | -1.35% | 65,296 |
| Sep 30, 2026 | 4.800 | 4.815 | 4.570 | 4.805 | 4.805 | 0.10% | 76,564 |
| Sep 29, 2026 | 4.780 | 4.870 | 4.735 | 4.800 | 4.800 | -2.04% | 30,923 |
| Sep 28, 2026 | 4.685 | 4.915 | 4.685 | 4.900 | 4.900 | 3.81% | 20,154 |
| Sep 25, 2026 | 5.000 | 5.000 | 4.650 | 4.720 | 4.720 | -1.97% | 155,514 |
| Sep 24, 2026 | 4.850 | 4.905 | 4.780 | 4.815 | 4.815 | -1.53% | 22,912 |
| Sep 23, 2026 | 4.930 | 5.090 | 4.845 | 4.890 | 4.890 | -2.00% | 37,905 |
| Sep 22, 2026 | 4.920 | 5.050 | 4.900 | 4.990 | 4.990 | 0.91% | 59,542 |
| Sep 21, 2026 | 5.070 | 5.100 | 4.850 | 4.945 | 4.945 | -1.88% | 70,663 |
| Sep 18, 2026 | 5.070 | 5.230 | 5.020 | 5.040 | 5.040 | -1.95% | 74,477 |
| Sep 17, 2026 | 5.230 | 5.320 | 5.000 | 5.140 | 5.140 | -0.77% | 147,977 |
| Sep 16, 2026 | 5.010 | 5.180 | 4.780 | 5.180 | 5.180 | 4.23% | 217,552 |
| Sep 15, 2026 | 5.030 | 5.030 | 4.800 | 4.970 | 4.970 | -0.60% | 50,373 |
| Sep 14, 2026 | 4.940 | 5.010 | 4.940 | 5.000 | 5.000 | -0.40% | 38,581 |
| Sep 11, 2026 | 5.000 | 5.050 | 4.825 | 5.020 | 5.020 | -1.57% | 65,947 |
| Sep 10, 2026 | 5.180 | 5.250 | 4.980 | 5.100 | 5.100 | -0.58% | 69,440 |
| Sep 9, 2026 | 5.030 | 5.180 | 4.880 | 5.130 | 5.130 | 1.18% | 148,101 |
| Sep 8, 2026 | 4.950 | 5.070 | 4.900 | 5.070 | 5.070 | 1.40% | 259,006 |
| Sep 7, 2026 | 5.010 | 5.110 | 4.970 | 5.000 | 5.000 | -0.20% | 79,056 |
| Sep 4, 2026 | 5.000 | 5.080 | 4.990 | 5.010 | 5.010 | 0.20% | 8,772 |
| Sep 3, 2026 | 4.895 | 5.050 | 4.895 | 5.000 | 5.000 | 3.31% | 376,662 |
| Sep 2, 2026 | 4.820 | 4.860 | 4.545 | 4.840 | 4.840 | 0.21% | 216,481 |
| Sep 1, 2026 | 4.970 | 4.990 | 4.800 | 4.830 | 4.830 | -2.91% | 45,606 |
| Aug 31, 2026 | 4.895 | 5.050 | 4.870 | 4.975 | 4.975 | -0.20% | 59,679 |
| Aug 28, 2026 | 4.920 | 4.990 | 4.860 | 4.985 | 4.985 | 1.32% | 46,561 |
| Aug 27, 2026 | 4.840 | 4.950 | 4.835 | 4.920 | 4.920 | 1.86% | 55,041 |