Bodyflight Sweden AB (publ) (XSAT:BODY)
Sweden · Delayed Price · Currency is SEK 0.7600
+0.0900 (13.43%)
At close: Sep 4, 2025
Bodyflight Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 0.70 | 0.70 | 0.60 | 0.70 | 0.70 | 18.80% | 58,195 |
| Aug 25, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -16.43% | 42,620 |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 22.81% | 112 |
| Aug 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | 12 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.58 | 0.58 | 0.58 | 4.55% | 21,356 |
| Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -14.73% | 21,129 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.45 | 0.65 | 0.65 | 17.27% | 64,447 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.55 | 0.55 | 0.55 | 22.22% | 20,847 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -14.29% | 7,565 |
| Aug 11, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | - | 12,658 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 5.00% | 2,116 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 11.11% | 5,746 |
| Aug 4, 2025 | 0.45 | 0.53 | 0.45 | 0.45 | 0.45 | - | 2,209 |
| Jul 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 1,342 |
| Jul 23, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -6.54% | 2,507 |
| Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 11.46% | 6,000 |
| Jul 21, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 6.67% | 140,000 |
| Jul 17, 2025 | 0.54 | 0.54 | 0.45 | 0.45 | 0.45 | -21.05% | 5,600 |
| Jul 15, 2025 | 0.45 | 0.57 | 0.45 | 0.57 | 0.57 | -1.72% | 34,079 |
| Jul 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 563 |
| Jul 10, 2025 | 0.50 | 0.58 | 0.50 | 0.58 | 0.58 | -0.85% | 8,585 |
| Jul 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 2,000 |
| Jul 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 6.36% | 85 |
| Jul 7, 2025 | 0.59 | 0.59 | 0.45 | 0.55 | 0.55 | 20.09% | 39,067 |
| Jul 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -21.71% | 1,562 |
| Jul 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 30.00% | 5,374 |
| Jul 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 1,156 |
| Jun 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | 215 |
| Jun 18, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 22,505 |
| Jun 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | 3,333 |
| Jun 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 50 |
| Jun 12, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -6.78% | 22,000 |
| Jun 11, 2025 | 0.60 | 0.60 | 0.55 | 0.59 | 0.59 | -0.84% | 11,245 |
| Jun 10, 2025 | 0.51 | 0.68 | 0.51 | 0.60 | 0.60 | -15.00% | 12,072 |
| Jun 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | 5,542 |
| Jun 5, 2025 | 0.50 | 0.80 | 0.50 | 0.74 | 0.74 | 64.44% | 108,593 |
| Jun 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.50% | 1,900 |
| Jun 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 500 |
| May 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 202 |
| May 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -20.00% | 2,000 |
| May 27, 2025 | 0.35 | 0.50 | 0.35 | 0.50 | 0.50 | 0.40% | 22,743 |
| May 23, 2025 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | -0.40% | 8,305 |
| May 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 453 |
| May 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,500 |