Bodyflight Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.77	0.78	0.77	0.78	0.78	-14.29%	1,254
Dec 2, 2025	0.92	0.92	0.77	0.91	0.91	18.18%	4,799
Dec 1, 2025	0.93	0.97	0.77	0.77	0.77	-16.76%	67,717
Nov 28, 2025	0.63	0.96	0.63	0.93	0.93	46.83%	209,842
Nov 27, 2025	0.71	0.71	0.63	0.63	0.63	-4.55%	2,027
Nov 26, 2025	0.66	0.66	0.62	0.66	0.66	-6.38%	39,390
Nov 25, 2025	0.65	0.71	0.65	0.71	0.71	1.44%	5,014
Nov 24, 2025	0.71	0.71	0.60	0.70	0.70	-3.47%	983
Nov 21, 2025	0.73	0.73	0.60	0.72	0.72	10.77%	3,604
Nov 20, 2025	0.65	0.65	0.63	0.65	0.65	4.84%	58,540
Nov 18, 2025	0.62	0.62	0.61	0.62	0.62	-16.22%	42,541
Nov 17, 2025	0.74	0.74	0.74	0.74	0.74	10.45%	5
Nov 14, 2025	0.65	0.67	0.65	0.67	0.67	3.08%	56,930
Nov 13, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	29,337
Nov 12, 2025	0.65	0.69	0.64	0.64	0.64	-1.54%	80,779
Nov 11, 2025	0.67	0.67	0.65	0.65	0.65	-	43,017
Nov 10, 2025	0.69	0.69	0.65	0.65	0.65	-	136
Nov 7, 2025	0.65	0.65	0.65	0.65	0.65	-3.70%	84,211
Nov 6, 2025	0.69	0.69	0.68	0.68	0.68	3.85%	51
Nov 5, 2025	0.72	0.72	0.65	0.65	0.65	-17.20%	74,837
Nov 4, 2025	0.80	0.80	0.79	0.79	0.79	13.77%	149
Nov 3, 2025	0.71	0.77	0.69	0.69	0.69	2.22%	75,257
Oct 31, 2025	0.68	0.68	0.68	0.68	0.68	-	150
Oct 27, 2025	0.68	0.68	0.68	0.68	0.68	-10.00%	428
Oct 23, 2025	0.66	0.75	0.66	0.75	0.75	-3.85%	7,811
Oct 20, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	50
Oct 17, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	15,000
Oct 16, 2025	0.62	0.78	0.62	0.78	0.78	1.30%	7,141
Oct 15, 2025	0.77	0.77	0.77	0.77	0.77	-1.91%	9,000
Oct 13, 2025	0.79	0.79	0.79	0.79	0.79	3.29%	9,000
Oct 10, 2025	0.66	0.90	0.66	0.76	0.76	16.03%	75,646
Oct 8, 2025	0.65	0.78	0.65	0.66	0.66	-7.75%	1,374
Oct 7, 2025	0.68	0.71	0.67	0.71	0.71	2.16%	28,391
Oct 6, 2025	0.70	0.70	0.70	0.70	0.70	-1.42%	29,495
Sep 30, 2025	0.71	0.71	0.71	0.71	0.71	8.46%	583
Sep 26, 2025	0.65	0.65	0.65	0.65	0.65	-0.76%	94
Sep 22, 2025	0.66	0.66	0.66	0.66	0.66	0.77%	1,113
Sep 16, 2025	0.66	0.73	0.65	0.65	0.65	-8.45%	2,214
Sep 15, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	106
Sep 12, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	825
Sep 11, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	2,200
Sep 10, 2025	0.72	0.72	0.72	0.72	0.72	10.77%	1,388
Sep 9, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	37,343
Sep 8, 2025	0.66	0.66	0.66	0.66	0.66	-13.16%	20
Sep 4, 2025	0.67	0.76	0.67	0.76	0.76	13.43%	23,834
Sep 3, 2025	0.79	0.79	0.66	0.67	0.67	1.52%	32,237
Sep 2, 2025	0.79	0.79	0.66	0.66	0.66	-24.57%	329
Sep 1, 2025	0.90	0.90	0.88	0.88	0.88	-2.23%	650
Aug 29, 2025	0.65	0.90	0.65	0.90	0.90	37.69%	18,096
Aug 28, 2025	0.65	0.75	0.58	0.65	0.65	-6.47%	191,539