BiBBInstruments AB (XSAT:BIBB)
Sweden · Delayed Price · Currency is SEK 3.190
-0.060 (-1.85%)
At close: Feb 5, 2026
BiBBInstruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.30 | 3.30 | 3.13 | 3.19 | 3.19 | -1.85% | 19,719 |
| Feb 4, 2026 | 3.33 | 3.33 | 3.10 | 3.25 | 3.25 | 1.56% | 62,517 |
| Feb 3, 2026 | 3.47 | 3.47 | 3.09 | 3.20 | 3.20 | -3.03% | 23,479 |
| Feb 2, 2026 | 3.25 | 3.57 | 3.01 | 3.30 | 3.30 | -1.49% | 45,365 |
| Jan 30, 2026 | 3.19 | 3.78 | 3.19 | 3.35 | 3.35 | 3.08% | 49,167 |
| Jan 29, 2026 | 3.29 | 3.45 | 3.20 | 3.25 | 3.25 | -1.22% | 35,494 |
| Jan 28, 2026 | 3.38 | 3.57 | 3.21 | 3.29 | 3.29 | 1.23% | 20,194 |
| Jan 27, 2026 | 3.50 | 3.57 | 3.25 | 3.25 | 3.25 | -9.22% | 157,183 |
| Jan 26, 2026 | 3.80 | 3.85 | 3.29 | 3.58 | 3.58 | -4.28% | 246,286 |
| Jan 23, 2026 | 3.80 | 3.87 | 3.57 | 3.74 | 3.74 | 5.35% | 126,481 |
| Jan 22, 2026 | 3.67 | 3.80 | 3.55 | 3.55 | 3.55 | -0.28% | 9,906 |
| Jan 21, 2026 | 3.66 | 3.69 | 3.44 | 3.56 | 3.56 | -0.28% | 23,642 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.44 | 3.57 | 3.57 | 4.39% | 19,960 |
| Jan 19, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -2.56% | 8,741 |
| Jan 16, 2026 | 3.74 | 3.74 | 3.44 | 3.51 | 3.51 | 1.15% | 13,967 |
| Jan 15, 2026 | 3.49 | 3.67 | 3.01 | 3.47 | 3.47 | -3.34% | 105,052 |
| Jan 14, 2026 | 3.80 | 3.85 | 3.59 | 3.59 | 3.59 | -0.83% | 7,556 |
| Jan 13, 2026 | 3.71 | 3.75 | 3.49 | 3.62 | 3.62 | -1.36% | 36,329 |
| Jan 12, 2026 | 3.64 | 3.95 | 3.62 | 3.67 | 3.67 | 1.94% | 39,960 |
| Jan 9, 2026 | 3.84 | 3.92 | 3.50 | 3.60 | 3.60 | 1.12% | 41,638 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.50 | 3.56 | 3.56 | -4.30% | 72,654 |
| Jan 7, 2026 | 3.79 | 3.95 | 3.65 | 3.72 | 3.72 | 1.09% | 102,672 |
| Jan 5, 2026 | 3.89 | 3.89 | 3.67 | 3.68 | 3.68 | 1.10% | 3,930 |
| Jan 2, 2026 | 3.66 | 3.78 | 3.54 | 3.64 | 3.64 | 4.30% | 18,450 |
| Dec 30, 2025 | 3.49 | 3.75 | 3.34 | 3.49 | 3.49 | -1.13% | 184,356 |
| Dec 29, 2025 | 3.12 | 3.68 | 3.12 | 3.53 | 3.53 | 9.97% | 74,474 |
| Dec 23, 2025 | 3.65 | 3.65 | 3.08 | 3.21 | 3.21 | 1.90% | 50,484 |
| Dec 22, 2025 | 3.19 | 3.20 | 3.08 | 3.15 | 3.15 | 2.61% | 44,908 |
| Dec 19, 2025 | 3.40 | 3.54 | 2.99 | 3.07 | 3.07 | -5.83% | 184,827 |
| Dec 18, 2025 | 2.59 | 3.49 | 2.59 | 3.26 | 3.26 | 25.87% | 70,771 |
| Dec 17, 2025 | 2.55 | 2.64 | 2.24 | 2.59 | 2.59 | -1.89% | 63,927 |
| Dec 16, 2025 | 2.58 | 2.64 | 2.50 | 2.64 | 2.64 | -1.86% | 2,855 |
| Dec 15, 2025 | 2.22 | 2.70 | 2.22 | 2.69 | 2.69 | 1.51% | 8,082 |
| Dec 12, 2025 | 2.66 | 2.66 | 2.60 | 2.65 | 2.65 | - | 2,550 |
| Dec 11, 2025 | 2.51 | 2.65 | 2.51 | 2.65 | 2.65 | 1.92% | 5,925 |
| Dec 10, 2025 | 2.63 | 2.66 | 2.50 | 2.60 | 2.60 | 0.78% | 11,798 |
| Dec 9, 2025 | 2.67 | 2.67 | 2.52 | 2.58 | 2.58 | 0.39% | 4,097 |
| Dec 8, 2025 | 2.70 | 2.70 | 2.57 | 2.57 | 2.57 | -4.10% | 25,483 |
| Dec 5, 2025 | 2.69 | 2.69 | 2.63 | 2.68 | 2.68 | 3.08% | 31,571 |
| Dec 4, 2025 | 2.60 | 2.60 | 2.57 | 2.60 | 2.60 | - | 18,803 |
| Dec 3, 2025 | 2.62 | 2.68 | 2.45 | 2.60 | 2.60 | -2.62% | 176,246 |
| Dec 2, 2025 | 2.79 | 2.80 | 2.67 | 2.67 | 2.67 | -4.64% | 15,351 |
| Dec 1, 2025 | 2.70 | 2.82 | 2.70 | 2.80 | 2.80 | -0.71% | 20,739 |
| Nov 28, 2025 | 2.75 | 2.82 | 2.67 | 2.82 | 2.82 | 0.71% | 31,383 |
| Nov 27, 2025 | 2.81 | 2.82 | 2.80 | 2.80 | 2.80 | -0.36% | 11,537 |
| Nov 26, 2025 | 2.80 | 2.81 | 2.75 | 2.81 | 2.81 | - | 15,082 |
| Nov 25, 2025 | 2.85 | 2.90 | 2.80 | 2.81 | 2.81 | -1.06% | 28,293 |
| Nov 24, 2025 | 2.90 | 2.90 | 2.66 | 2.84 | 2.84 | -2.07% | 27,364 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.85 | 2.90 | 2.90 | -0.68% | 11,356 |
| Nov 20, 2025 | 2.97 | 3.03 | 2.92 | 2.92 | 2.92 | -2.34% | 18,553 |