BIMobject AB (STO:BIM)
Sweden · Delayed Price · Currency is SEK 5.03
+0.08 (1.51%)
Aug 14, 2026, 5:24 PM CET
BIMobject AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.04 | 5.04 | 4.89 | 5.03 | 5.03 | 1.51% | 24,000 |
| Aug 13, 2026 | 5.13 | 5.13 | 4.88 | 4.96 | 4.96 | -0.30% | 7,556 |
| Aug 12, 2026 | 4.98 | 5.02 | 4.90 | 4.97 | 4.97 | -0.10% | 49,007 |
| Aug 11, 2026 | 5.09 | 5.13 | 4.85 | 4.98 | 4.98 | -1.68% | 54,488 |
| Aug 10, 2026 | 5.00 | 5.13 | 4.90 | 5.06 | 5.06 | 0.20% | 109,292 |
| Aug 7, 2026 | 5.18 | 5.24 | 5.03 | 5.05 | 5.05 | -2.32% | 56,537 |
| Aug 6, 2026 | 5.10 | 5.22 | 5.06 | 5.17 | 5.17 | 1.37% | 34,621 |
| Aug 5, 2026 | 5.30 | 5.30 | 5.05 | 5.10 | 5.10 | -2.86% | 139,421 |
| Aug 4, 2026 | 5.14 | 5.30 | 5.14 | 5.25 | 5.25 | 1.35% | 55,093 |
| Aug 3, 2026 | 5.13 | 5.27 | 5.00 | 5.18 | 5.18 | -0.19% | 301,009 |
| Jul 31, 2026 | 4.78 | 5.27 | 4.78 | 5.19 | 5.19 | 6.13% | 605,288 |
| Jul 30, 2026 | 4.73 | 4.89 | 4.69 | 4.89 | 4.89 | 1.56% | 125,541 |
| Jul 29, 2026 | 4.59 | 4.82 | 4.55 | 4.82 | 4.82 | 2.45% | 16,926 |
| Jul 28, 2026 | 4.51 | 4.71 | 4.51 | 4.70 | 4.70 | 3.30% | 175,577 |
| Jul 27, 2026 | 4.69 | 4.72 | 4.51 | 4.55 | 4.55 | -2.88% | 57,223 |
| 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 |