BibbInstruments AB (BIBB.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 04:47PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.9800 | 4.9800 | 4.7500 | 4.8900 | 4.8900 | 6,167 |
| 18 Apr 2024 | 4.8300 | 4.9000 | 4.7300 | 4.8900 | 4.8900 | 29,842 |
| 17 Apr 2024 | 4.5600 | 4.8600 | 4.5100 | 4.8300 | 4.8300 | 31,578 |
| 16 Apr 2024 | 4.6600 | 4.6600 | 4.6300 | 4.6300 | 4.6300 | 2,300 |
| 15 Apr 2024 | 4.8900 | 4.8900 | 4.5000 | 4.7200 | 4.7200 | 21,172 |
| 12 Apr 2024 | 4.8900 | 4.8900 | 4.8800 | 4.8900 | 4.8900 | 7,417 |
| 11 Apr 2024 | 4.7500 | 4.9000 | 4.7400 | 4.9000 | 4.9000 | 17,499 |
| 10 Apr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7500 | 4.7500 | 63 |
| 09 Apr 2024 | 4.7700 | 4.7900 | 4.5000 | 4.7700 | 4.7700 | 16,837 |
| 08 Apr 2024 | 4.8900 | 4.8900 | 4.3600 | 4.8000 | 4.8000 | 19,889 |
| 05 Apr 2024 | 4.4600 | 5.0000 | 4.0700 | 4.8800 | 4.8800 | 57,840 |
| 04 Apr 2024 | 4.4800 | 4.5700 | 4.3000 | 4.3000 | 4.3000 | 11,411 |
| 03 Apr 2024 | 4.3000 | 4.6600 | 4.2200 | 4.4700 | 4.4700 | 13,892 |
| 02 Apr 2024 | 4.1200 | 4.5600 | 4.1200 | 4.5600 | 4.5600 | 1,241 |
| 28 Mar 2024 | 4.2800 | 4.5600 | 4.2800 | 4.4000 | 4.4000 | 2,899 |
| 27 Mar 2024 | 4.2800 | 4.6200 | 4.2600 | 4.2600 | 4.2600 | 28,411 |
| 26 Mar 2024 | 4.0200 | 4.3000 | 3.8600 | 4.3000 | 4.3000 | 68,723 |
| 25 Mar 2024 | 4.0800 | 4.5200 | 4.0600 | 4.3000 | 4.3000 | 14,872 |
| 22 Mar 2024 | 4.1400 | 4.6000 | 4.1200 | 4.5400 | 4.5400 | 28,134 |
| 21 Mar 2024 | 4.5600 | 4.5800 | 4.0600 | 4.4600 | 4.4600 | 5,228 |
| 20 Mar 2024 | 4.6800 | 4.6800 | 4.1000 | 4.5400 | 4.5400 | 3,920 |
| 19 Mar 2024 | 4.2200 | 4.5600 | 4.2200 | 4.5600 | 4.5600 | 2,206 |
| 18 Mar 2024 | 4.3800 | 4.7800 | 3.9400 | 4.4600 | 4.4600 | 16,199 |
| 15 Mar 2024 | 4.7600 | 4.9000 | 4.1600 | 4.7200 | 4.7200 | 16,387 |
| 14 Mar 2024 | 4.3000 | 4.8000 | 4.0600 | 4.7600 | 4.7600 | 16,757 |
| 13 Mar 2024 | 3.9800 | 4.2400 | 3.9000 | 4.1200 | 4.1200 | 16,589 |
| 12 Mar 2024 | 4.2800 | 4.3000 | 4.0000 | 4.1600 | 4.1600 | 17,411 |
| 11 Mar 2024 | 3.9000 | 4.3200 | 3.9000 | 3.9800 | 3.9800 | 73,327 |
| 08 Mar 2024 | 3.5800 | 3.9000 | 3.5800 | 3.9000 | 3.9000 | 41,386 |
| 07 Mar 2024 | 3.5400 | 3.7400 | 3.4600 | 3.6600 | 3.6600 | 11,543 |
| 06 Mar 2024 | 3.5800 | 3.7800 | 3.5600 | 3.6600 | 3.6600 | 3,495 |
| 05 Mar 2024 | 3.6600 | 3.8400 | 3.5400 | 3.5800 | 3.5800 | 8,533 |
| 04 Mar 2024 | 3.6400 | 3.6400 | 3.5400 | 3.6000 | 3.6000 | 14,450 |
| 01 Mar 2024 | 3.8000 | 3.8000 | 3.5400 | 3.6400 | 3.6400 | 4,178 |
| 29 Feb 2024 | 3.7400 | 3.7400 | 3.5400 | 3.6600 | 3.6600 | 29,519 |
| 28 Feb 2024 | 3.3600 | 3.8200 | 3.3600 | 3.8000 | 3.8000 | 10,413 |
| 27 Feb 2024 | 3.8400 | 3.8400 | 3.6000 | 3.6000 | 3.6000 | 16,210 |
| 26 Feb 2024 | 3.8400 | 3.8400 | 3.6400 | 3.7200 | 3.7200 | 7,258 |
| 23 Feb 2024 | 3.6000 | 3.7600 | 3.6000 | 3.6400 | 3.6400 | 43,753 |
| 22 Feb 2024 | 3.6200 | 3.8800 | 3.5000 | 3.6600 | 3.6600 | 94,128 |
| 21 Feb 2024 | 3.6000 | 3.6800 | 3.4000 | 3.6000 | 3.6000 | 49,340 |
| 20 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1,338 |
| 19 Feb 2024 | 3.2600 | 3.3800 | 3.2600 | 3.3800 | 3.3800 | 5,903 |
| 16 Feb 2024 | 3.3600 | 3.5000 | 3.1400 | 3.4600 | 3.4600 | 12,614 |
| 15 Feb 2024 | 3.5600 | 3.7000 | 3.2800 | 3.3600 | 3.3600 | 138,316 |
| 14 Feb 2024 | 3.5600 | 3.5800 | 3.5000 | 3.5600 | 3.5600 | 13,510 |
| 13 Feb 2024 | 3.6000 | 3.6000 | 3.4600 | 3.4600 | 3.4600 | 17,849 |
| 12 Feb 2024 | 3.2200 | 3.7200 | 3.2200 | 3.5800 | 3.5800 | 94,037 |
| 09 Feb 2024 | 3.7600 | 3.7600 | 3.4000 | 3.5600 | 3.5600 | 137,349 |
| 08 Feb 2024 | 3.4200 | 3.8800 | 3.0400 | 3.7400 | 3.7400 | 261,138 |
| 07 Feb 2024 | 3.2000 | 3.7000 | 3.0400 | 3.3600 | 3.3600 | 484,626 |
| 06 Feb 2024 | 3.5800 | 3.6400 | 3.1800 | 3.3800 | 3.3800 | 34,494 |
| 05 Feb 2024 | 3.0600 | 4.5000 | 3.0600 | 3.6400 | 3.6400 | 70,954 |
| 02 Feb 2024 | 3.0000 | 3.0600 | 2.7200 | 3.0600 | 3.0600 | 66,923 |
| 01 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,000 |
| 31 Jan 2024 | 2.7400 | 2.9600 | 2.7400 | 2.7400 | 2.7400 | 2,238 |
| 30 Jan 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 9,340 |
| 29 Jan 2024 | 2.9000 | 2.9400 | 2.8400 | 2.9400 | 2.9400 | 15,656 |
| 26 Jan 2024 | 2.8600 | 2.8800 | 2.7600 | 2.8800 | 2.8800 | 9,672 |
| 25 Jan 2024 | 2.7000 | 2.8600 | 2.7000 | 2.8600 | 2.8600 | 4,148 |
| 24 Jan 2024 | 2.8200 | 2.9200 | 2.8200 | 2.8800 | 2.8800 | 8,375 |
| 23 Jan 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 1,000 |
| 22 Jan 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | 2,168 |
| 19 Jan 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9600 | 2.9600 | 5,168 |
| 18 Jan 2024 | 3.0200 | 3.0200 | 2.6000 | 2.9600 | 2.9600 | 7,669 |
| 17 Jan 2024 | 2.9000 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 1,331 |
| 16 Jan 2024 | 3.0600 | 3.1000 | 2.9600 | 3.0600 | 3.0600 | 1,671 |
| 15 Jan 2024 | 3.0800 | 3.0800 | 2.9200 | 3.0200 | 3.0200 | 11,226 |
| 12 Jan 2024 | 3.0200 | 3.0600 | 2.9600 | 3.0600 | 3.0600 | 24,571 |
| 11 Jan 2024 | 3.3200 | 3.3200 | 3.0600 | 3.0600 | 3.0600 | 5,951 |
| 10 Jan 2024 | 3.1400 | 3.1400 | 3.0600 | 3.1400 | 3.1400 | 3,100 |
| 09 Jan 2024 | 3.2400 | 3.2600 | 3.0600 | 3.0600 | 3.0600 | 2,001 |
| 08 Jan 2024 | 3.0800 | 3.2000 | 3.0800 | 3.0800 | 3.0800 | 11,056 |
| 05 Jan 2024 | 3.0400 | 3.1600 | 2.9600 | 3.1000 | 3.1000 | 23,727 |
| 04 Jan 2024 | 2.9600 | 3.0800 | 2.9600 | 3.0400 | 3.0400 | 76,954 |
| 03 Jan 2024 | 3.0000 | 3.1000 | 2.9400 | 2.9400 | 2.9400 | 24,310 |
| 02 Jan 2024 | 3.1600 | 3.1600 | 2.9200 | 3.0000 | 3.0000 | 33,721 |
| 29 Dec 2023 | 3.3400 | 3.3400 | 3.1000 | 3.1600 | 3.1600 | 29,096 |
| 28 Dec 2023 | 3.4000 | 3.5800 | 3.0200 | 3.3200 | 3.3200 | 17,801 |
| 27 Dec 2023 | 3.8000 | 3.8000 | 3.6400 | 3.6400 | 3.6400 | 2,553 |
| 22 Dec 2023 | 3.9000 | 3.9000 | 3.4000 | 3.4800 | 3.4800 | 55,315 |
| 21 Dec 2023 | 3.4400 | 3.9400 | 3.2400 | 3.9400 | 3.9400 | 7,220 |
| 20 Dec 2023 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | 3,750 |
| 19 Dec 2023 | 3.3000 | 3.3400 | 3.1200 | 3.2800 | 3.2800 | 21,103 |
| 18 Dec 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1,635 |
| 15 Dec 2023 | 3.5800 | 3.5800 | 3.3600 | 3.4800 | 3.4800 | 6,994 |
| 14 Dec 2023 | 3.6000 | 3.6000 | 3.5000 | 3.5800 | 3.5800 | 10,010 |
| 13 Dec 2023 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 9,316 |
| 12 Dec 2023 | 3.3200 | 3.5600 | 3.1200 | 3.4000 | 3.4000 | 4,425 |
| 11 Dec 2023 | 3.0600 | 3.3200 | 3.0600 | 3.3200 | 3.3200 | 650 |
| 08 Dec 2023 | 3.0200 | 3.1800 | 3.0200 | 3.1800 | 3.1800 | 347 |
| 07 Dec 2023 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | 691 |
| 06 Dec 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 05 Dec 2023 | 3.0200 | 3.1400 | 3.0200 | 3.1400 | 3.1400 | 996 |
| 04 Dec 2023 | 3.6000 | 3.6000 | 3.1000 | 3.1000 | 3.1000 | 21,431 |
| 01 Dec 2023 | 3.1400 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | 4,022 |
| 30 Nov 2023 | 3.0200 | 3.1000 | 2.9600 | 3.1000 | 3.1000 | 11,822 |
| 29 Nov 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 2,000 |
| 28 Nov 2023 | 3.0800 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 25,355 |
| 27 Nov 2023 | 3.1200 | 3.2200 | 3.0000 | 3.0000 | 3.0000 | 3,810 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.