BiBBInstruments AB (XSAT:BIBB)
Sweden · Delayed Price · Currency is SEK 2.600
-0.070 (-2.62%)
At close: Dec 3, 2025
BiBBInstruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 3.00 | 3.13 | 2.94 | 2.99 | 2.99 | 1.36% | 44,694 |
| Nov 18, 2025 | 3.04 | 3.04 | 2.95 | 2.95 | 2.95 | -0.67% | 54,555 |
| Nov 17, 2025 | 3.06 | 3.11 | 2.95 | 2.97 | 2.97 | -1.00% | 12,583 |
| Nov 14, 2025 | 3.11 | 3.13 | 2.91 | 3.00 | 3.00 | -3.85% | 68,119 |
| Nov 13, 2025 | 3.08 | 3.16 | 3.08 | 3.12 | 3.12 | -1.27% | 9,956 |
| Nov 12, 2025 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | 1.94% | 34,000 |
| Nov 11, 2025 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | -0.64% | 22,897 |
| Nov 10, 2025 | 3.18 | 3.23 | 3.10 | 3.12 | 3.12 | 0.65% | 60,416 |
| Nov 7, 2025 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -2.82% | 9,967 |
| Nov 6, 2025 | 3.16 | 3.19 | 3.14 | 3.19 | 3.19 | -0.62% | 10,925 |
| Nov 5, 2025 | 3.41 | 3.43 | 3.14 | 3.21 | 3.21 | -3.60% | 21,091 |
| Nov 4, 2025 | 3.35 | 3.39 | 3.24 | 3.33 | 3.33 | -0.30% | 24,775 |
| Nov 3, 2025 | 3.19 | 3.90 | 3.16 | 3.34 | 3.34 | -2.05% | 132,879 |
| Oct 31, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 6.23% | 1,058 |
| Oct 30, 2025 | 3.19 | 3.21 | 2.97 | 3.21 | 3.21 | -0.62% | 89,480 |
| Oct 29, 2025 | 3.24 | 3.33 | 3.16 | 3.23 | 3.23 | - | 59,697 |
| Oct 28, 2025 | 3.25 | 3.25 | 3.00 | 3.23 | 3.23 | 0.62% | 86,026 |
| Oct 27, 2025 | 3.17 | 3.22 | 3.05 | 3.21 | 3.21 | -1.53% | 30,475 |
| Oct 24, 2025 | 3.30 | 3.30 | 3.00 | 3.26 | 3.26 | -1.81% | 54,915 |
| Oct 23, 2025 | 3.20 | 3.53 | 3.11 | 3.32 | 3.32 | -1.19% | 11,794 |
| Oct 22, 2025 | 3.37 | 3.41 | 3.30 | 3.36 | 3.36 | -0.30% | 20,000 |
| Oct 21, 2025 | 3.23 | 3.37 | 3.22 | 3.37 | 3.37 | 3.69% | 22,454 |
| Oct 20, 2025 | 3.32 | 3.33 | 3.25 | 3.25 | 3.25 | -6.34% | 70,808 |
| Oct 17, 2025 | 3.35 | 3.56 | 3.25 | 3.47 | 3.47 | 1.17% | 44,311 |
| Oct 16, 2025 | 3.44 | 3.65 | 3.43 | 3.43 | 3.43 | -3.38% | 25,999 |
| Oct 15, 2025 | 3.49 | 3.68 | 3.27 | 3.55 | 3.55 | -3.01% | 45,158 |
| Oct 14, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | -1.08% | 16,038 |
| Oct 13, 2025 | 3.55 | 3.80 | 3.51 | 3.70 | 3.70 | -3.39% | 5,188 |
| Oct 10, 2025 | 3.78 | 3.83 | 3.72 | 3.83 | 3.83 | -0.26% | 25,711 |
| Oct 9, 2025 | 3.80 | 3.84 | 3.78 | 3.84 | 3.84 | -0.26% | 4,285 |
| Oct 8, 2025 | 3.83 | 3.87 | 3.73 | 3.85 | 3.85 | -2.78% | 6,525 |
| Oct 7, 2025 | 3.79 | 3.98 | 3.79 | 3.96 | 3.96 | 3.66% | 12,000 |
| Oct 6, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.79% | 600 |
| Oct 3, 2025 | 3.79 | 3.85 | 3.79 | 3.79 | 3.79 | -1.56% | 7,343 |
| Oct 2, 2025 | 3.81 | 3.89 | 3.79 | 3.85 | 3.85 | -3.02% | 9,482 |
| Oct 1, 2025 | 3.95 | 3.98 | 3.86 | 3.97 | 3.97 | - | 10,118 |
| Sep 30, 2025 | 3.91 | 3.97 | 3.79 | 3.97 | 3.97 | 4.47% | 8,014 |
| Sep 29, 2025 | 3.98 | 3.98 | 3.79 | 3.80 | 3.80 | -4.52% | 3,218 |
| Sep 26, 2025 | 3.99 | 3.99 | 3.98 | 3.98 | 3.98 | -0.25% | 1,075 |
| Sep 25, 2025 | 4.30 | 4.30 | 3.99 | 3.99 | 3.99 | 4.18% | 2,787 |