BiBBInstruments AB (XSAT:BIBB)
Sweden · Delayed Price · Currency is SEK 3.940
+0.090 (2.34%)
At close: Sep 5, 2025
BiBBInstruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.96 | 3.96 | 3.60 | 3.94 | 3.94 | 2.34% | 10,743 |
| Sep 4, 2025 | 3.96 | 3.96 | 3.60 | 3.85 | 3.85 | -1.28% | 5,226 |
| Sep 3, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.26% | 4,346 |
| Sep 2, 2025 | 3.89 | 3.90 | 3.89 | 3.89 | 3.89 | 1.04% | 2,928 |
| Sep 1, 2025 | 3.76 | 4.10 | 3.47 | 3.85 | 3.85 | -1.79% | 3,792 |
| Aug 29, 2025 | 3.92 | 3.92 | 3.91 | 3.92 | 3.92 | -0.25% | 10,971 |
| Aug 28, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | - | 626 |
| Aug 27, 2025 | 3.95 | 3.95 | 3.75 | 3.93 | 3.93 | -1.01% | 9,052 |
| Aug 26, 2025 | 3.97 | 3.97 | 3.84 | 3.97 | 3.97 | -0.50% | 1,700 |
| Aug 25, 2025 | 4.01 | 4.01 | 3.84 | 3.99 | 3.99 | - | 6,115 |
| Aug 22, 2025 | 3.80 | 4.49 | 3.55 | 3.99 | 3.99 | 6.12% | 28,294 |
| Aug 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | 855 |
| Aug 20, 2025 | 3.66 | 3.80 | 3.47 | 3.77 | 3.77 | 3.29% | 15,575 |
| Aug 19, 2025 | 3.71 | 3.85 | 3.30 | 3.65 | 3.65 | 1.11% | 9,995 |
| Aug 18, 2025 | 3.90 | 3.90 | 3.43 | 3.61 | 3.61 | -2.70% | 69,314 |
| Aug 15, 2025 | 3.94 | 3.94 | 3.71 | 3.71 | 3.71 | -3.13% | 16,606 |
| Aug 14, 2025 | 3.82 | 3.88 | 3.52 | 3.83 | 3.83 | -3.04% | 61,816 |
| Aug 13, 2025 | 3.97 | 3.97 | 3.81 | 3.95 | 3.95 | -1.00% | 8,225 |
| Aug 12, 2025 | 4.20 | 4.20 | 3.91 | 3.99 | 3.99 | -0.25% | 12,888 |
| Aug 11, 2025 | 3.99 | 4.10 | 3.94 | 4.00 | 4.00 | 2.56% | 43,572 |
| Aug 8, 2025 | 3.89 | 4.10 | 3.89 | 3.90 | 3.90 | -5.80% | 22,651 |
| Aug 7, 2025 | 3.96 | 4.14 | 3.90 | 4.14 | 4.14 | 6.70% | 10,945 |
| Aug 6, 2025 | 3.90 | 3.90 | 3.63 | 3.88 | 3.88 | -2.51% | 12,535 |
| Aug 5, 2025 | 3.97 | 3.98 | 3.85 | 3.98 | 3.98 | 0.25% | 2,456 |
| Aug 4, 2025 | 4.07 | 4.07 | 3.88 | 3.97 | 3.97 | -0.75% | 8,962 |
| Aug 1, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | - | 4,279 |
| Jul 31, 2025 | 4.23 | 4.23 | 3.97 | 4.00 | 4.00 | -1.72% | 24,536 |
| Jul 30, 2025 | 4.16 | 4.16 | 4.00 | 4.07 | 4.07 | -4.24% | 86,754 |
| Jul 29, 2025 | 4.12 | 4.34 | 4.00 | 4.25 | 4.25 | 2.66% | 19,577 |
| Jul 28, 2025 | 4.28 | 4.28 | 4.07 | 4.14 | 4.14 | -3.27% | 23,410 |
| Jul 25, 2025 | 4.01 | 4.39 | 4.01 | 4.28 | 4.28 | 4.90% | 8,669 |
| Jul 24, 2025 | 4.14 | 4.19 | 4.00 | 4.08 | 4.08 | 0.74% | 19,202 |
| Jul 23, 2025 | 4.13 | 4.13 | 3.95 | 4.05 | 4.05 | 3.85% | 256 |
| Jul 22, 2025 | 3.92 | 4.00 | 3.90 | 3.90 | 3.90 | -0.26% | 8,100 |
| Jul 21, 2025 | 4.06 | 4.25 | 3.89 | 3.91 | 3.91 | -2.49% | 12,901 |
| Jul 18, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | -1.72% | 5,795 |
| Jul 17, 2025 | 3.99 | 4.10 | 3.93 | 4.08 | 4.08 | -0.49% | 13,609 |
| Jul 16, 2025 | 4.11 | 4.11 | 3.99 | 4.10 | 4.10 | 0.74% | 1,335 |
| Jul 15, 2025 | 4.47 | 4.75 | 4.00 | 4.07 | 4.07 | -4.01% | 36,805 |
| Jul 14, 2025 | 4.25 | 4.25 | 3.87 | 4.24 | 4.24 | 7.89% | 38,463 |
| Jul 11, 2025 | 4.04 | 4.04 | 3.90 | 3.93 | 3.93 | -3.91% | 11,544 |
| Jul 10, 2025 | 4.09 | 4.10 | 3.93 | 4.09 | 4.09 | -0.24% | 9,421 |
| Jul 9, 2025 | 4.20 | 4.20 | 3.83 | 4.10 | 4.10 | 7.05% | 68,756 |
| Jul 8, 2025 | 3.70 | 4.00 | 3.70 | 3.83 | 3.83 | -1.54% | 30,995 |
| Jul 7, 2025 | 3.88 | 3.98 | 3.88 | 3.89 | 3.89 | 0.26% | 7,227 |
| Jul 4, 2025 | 3.90 | 3.90 | 3.83 | 3.88 | 3.88 | -1.77% | 4,182 |
| Jul 3, 2025 | 3.98 | 3.98 | 3.90 | 3.95 | 3.95 | 1.28% | 11,627 |
| Jul 2, 2025 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -1.02% | 178 |
| Jul 1, 2025 | 3.94 | 3.99 | 3.80 | 3.94 | 3.94 | -1.50% | 9,070 |
| Jun 30, 2025 | 3.96 | 4.00 | 3.67 | 4.00 | 4.00 | 0.50% | 13,946 |