Bodyflight Sweden AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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