BIMobject AB (STO:BIM)
Sweden
· Delayed Price · Currency is SEK 4.100
-0.060 (-1.44%)
Mar 9, 2026, 5:24 PM CET
BIMobject AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.16 | 4.16 | 3.92 | 4.01 | - | -3.61% | 58,071 |
| Mar 6, 2026 | 4.20 | 4.31 | 4.02 | 4.16 | 4.16 | -0.72% | 56,464 |
| Mar 5, 2026 | 4.15 | 4.28 | 4.05 | 4.19 | 4.19 | 1.82% | 103,120 |
| Mar 4, 2026 | 4.25 | 4.27 | 4.05 | 4.12 | 4.12 | -1.44% | 284,507 |
| Mar 3, 2026 | 4.40 | 4.40 | 4.00 | 4.18 | 4.18 | -2.91% | 70,272 |
| Mar 2, 2026 | 4.37 | 4.42 | 4.18 | 4.30 | 4.30 | -3.48% | 127,073 |
| Feb 27, 2026 | 4.50 | 4.56 | 4.41 | 4.46 | 4.46 | -1.33% | 59,773 |
| Feb 26, 2026 | 4.61 | 4.62 | 4.47 | 4.52 | 4.52 | -1.85% | 65,522 |
| Feb 25, 2026 | 4.50 | 4.60 | 4.44 | 4.60 | 4.60 | 2.22% | 35,145 |
| Feb 24, 2026 | 4.56 | 4.67 | 4.43 | 4.50 | 4.50 | -2.60% | 76,649 |
| Feb 23, 2026 | 4.60 | 4.66 | 4.52 | 4.62 | 4.62 | 0.43% | 44,688 |
| Feb 20, 2026 | 5.03 | 5.03 | 4.50 | 4.60 | 4.60 | 1.55% | 103,888 |
| Feb 19, 2026 | 4.70 | 4.72 | 4.46 | 4.53 | 4.53 | -0.44% | 107,205 |
| Feb 18, 2026 | 4.40 | 4.60 | 4.20 | 4.55 | 4.55 | 4.84% | 147,604 |
| Feb 17, 2026 | 4.71 | 4.71 | 4.32 | 4.34 | 4.34 | -5.14% | 96,639 |
| Feb 16, 2026 | 4.65 | 4.84 | 4.49 | 4.58 | 4.58 | -1.61% | 69,594 |
| Feb 13, 2026 | 4.50 | 4.74 | 4.21 | 4.65 | 4.65 | 3.33% | 248,992 |
| Feb 12, 2026 | 4.98 | 4.98 | 4.15 | 4.50 | 4.50 | -9.73% | 1,180,127 |
| Feb 11, 2026 | 4.82 | 5.26 | 4.78 | 4.99 | 4.99 | 2.68% | 574,025 |
| Feb 10, 2026 | 4.92 | 4.95 | 4.78 | 4.86 | 4.86 | -2.71% | 174,009 |
| Feb 9, 2026 | 4.92 | 4.99 | 4.70 | 4.99 | 4.99 | 4.94% | 90,537 |
| Feb 6, 2026 | 4.70 | 4.80 | 4.67 | 4.76 | 4.76 | 0.11% | 51,673 |
| Feb 5, 2026 | 4.95 | 4.95 | 4.61 | 4.75 | 4.75 | -4.04% | 138,497 |
| Feb 4, 2026 | 4.80 | 4.96 | 4.59 | 4.95 | 4.95 | 3.23% | 397,874 |
| Feb 3, 2026 | 5.09 | 5.09 | 4.70 | 4.80 | 4.80 | -2.84% | 223,652 |
| Feb 2, 2026 | 4.80 | 5.03 | 4.59 | 4.94 | 4.94 | 5.90% | 470,420 |
| Jan 30, 2026 | 4.76 | 4.77 | 4.55 | 4.66 | 4.66 | -2.92% | 154,935 |
| Jan 29, 2026 | 4.60 | 4.80 | 4.43 | 4.80 | 4.80 | 5.73% | 117,719 |
| Jan 28, 2026 | 4.48 | 4.54 | 4.38 | 4.54 | 4.54 | 1.91% | 69,231 |
| Jan 27, 2026 | 4.46 | 4.52 | 4.36 | 4.46 | 4.46 | 0.11% | 122,013 |
| Jan 26, 2026 | 4.50 | 4.59 | 4.39 | 4.45 | 4.45 | -2.09% | 114,801 |
| Jan 23, 2026 | 4.60 | 4.60 | 4.44 | 4.55 | 4.55 | -1.41% | 177,772 |
| Jan 22, 2026 | 4.53 | 4.61 | 4.48 | 4.61 | 4.61 | 1.65% | 118,985 |
| Jan 21, 2026 | 4.65 | 4.65 | 4.46 | 4.54 | 4.54 | -1.09% | 168,031 |
| Jan 20, 2026 | 4.50 | 4.61 | 4.43 | 4.59 | 4.59 | -0.22% | 193,262 |
| Jan 19, 2026 | 4.62 | 4.65 | 4.51 | 4.60 | 4.60 | -0.86% | 127,963 |
| Jan 16, 2026 | 4.86 | 4.86 | 4.58 | 4.64 | 4.64 | 0.76% | 97,802 |
| Jan 15, 2026 | 4.77 | 4.85 | 4.54 | 4.60 | 4.60 | -3.46% | 164,413 |
| Jan 14, 2026 | 4.84 | 4.90 | 4.68 | 4.77 | 4.77 | -1.14% | 145,509 |
| Jan 13, 2026 | 4.85 | 4.87 | 4.71 | 4.82 | 4.82 | -0.82% | 78,668 |
| Jan 12, 2026 | 4.95 | 4.95 | 4.80 | 4.86 | 4.86 | -1.72% | 121,493 |
| Jan 9, 2026 | 4.89 | 4.95 | 4.76 | 4.95 | 4.95 | 1.23% | 101,804 |
| Jan 8, 2026 | 5.00 | 5.00 | 4.69 | 4.89 | 4.89 | 1.98% | 101,534 |
| Jan 7, 2026 | 4.79 | 4.87 | 4.76 | 4.79 | 4.79 | - | 106,448 |
| Jan 5, 2026 | 5.17 | 5.17 | 4.79 | 4.79 | 4.79 | -5.52% | 159,098 |
| Jan 2, 2026 | 4.91 | 5.09 | 4.88 | 5.07 | 5.07 | 3.05% | 63,515 |
| Dec 30, 2025 | 4.84 | 4.95 | 4.83 | 4.92 | 4.92 | 1.34% | 112,274 |
| Dec 29, 2025 | 4.85 | 4.96 | 4.73 | 4.86 | 4.86 | 0.31% | 104,976 |
| Dec 23, 2025 | 4.80 | 4.98 | 4.75 | 4.84 | 4.84 | 0.94% | 259,157 |
| Dec 22, 2025 | 4.95 | 5.00 | 4.76 | 4.80 | 4.80 | -3.13% | 207,686 |
| Dec 19, 2025 | 4.86 | 4.95 | 4.79 | 4.95 | 4.95 | 3.13% | 91,647 |
| Dec 18, 2025 | 4.86 | 4.95 | 4.77 | 4.80 | 4.80 | -2.54% | 100,701 |
| Dec 17, 2025 | 5.03 | 5.32 | 4.86 | 4.93 | 4.93 | -0.81% | 74,558 |
| Dec 16, 2025 | 4.72 | 4.97 | 4.68 | 4.97 | 4.97 | 7.24% | 201,020 |
| Dec 15, 2025 | 4.83 | 4.85 | 4.56 | 4.63 | 4.63 | -3.84% | 200,517 |
| Dec 12, 2025 | 4.74 | 4.87 | 4.74 | 4.82 | 4.82 | 0.84% | 51,116 |
| Dec 11, 2025 | 4.72 | 4.78 | 4.61 | 4.78 | 4.78 | -0.10% | 29,950 |
| Dec 10, 2025 | 4.89 | 4.89 | 4.67 | 4.78 | 4.78 | -1.54% | 172,497 |
| Dec 9, 2025 | 5.05 | 5.07 | 4.79 | 4.86 | 4.86 | -3.67% | 112,064 |
| Dec 8, 2025 | 4.99 | 5.13 | 4.91 | 5.04 | 5.04 | 0.60% | 77,270 |
| Dec 5, 2025 | 5.05 | 5.16 | 4.94 | 5.01 | 5.01 | 0.70% | 134,679 |
| Dec 4, 2025 | 5.01 | 5.01 | 4.77 | 4.98 | 4.98 | 0.51% | 137,845 |
| Dec 3, 2025 | 4.74 | 4.95 | 4.63 | 4.95 | 4.95 | 4.87% | 91,839 |
| Dec 2, 2025 | 4.90 | 4.90 | 4.69 | 4.72 | 4.72 | -1.46% | 223,985 |
| Dec 1, 2025 | 4.81 | 4.86 | 4.68 | 4.79 | 4.79 | -2.04% | 90,136 |
| Nov 28, 2025 | 4.81 | 4.95 | 4.67 | 4.89 | 4.89 | 1.87% | 196,194 |
| Nov 27, 2025 | 4.72 | 4.81 | 4.69 | 4.80 | 4.80 | 0.42% | 101,873 |
| Nov 26, 2025 | 5.10 | 5.10 | 4.69 | 4.78 | 4.78 | -0.83% | 286,579 |
| Nov 25, 2025 | 4.63 | 4.86 | 4.63 | 4.82 | 4.82 | 4.10% | 419,845 |
| Nov 24, 2025 | 4.94 | 4.95 | 4.58 | 4.63 | 4.63 | -5.22% | 1,349,469 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.70 | 4.89 | 4.89 | -2.10% | 175,646 |
| Nov 20, 2025 | 5.19 | 5.19 | 4.90 | 4.99 | 4.99 | 0.20% | 65,246 |
| Nov 19, 2025 | 5.00 | 5.07 | 4.88 | 4.98 | 4.98 | 0.10% | 79,998 |
| Nov 18, 2025 | 5.10 | 5.16 | 4.92 | 4.98 | 4.98 | -2.45% | 177,428 |
| Nov 17, 2025 | 5.22 | 5.32 | 4.98 | 5.10 | 5.10 | -3.77% | 253,057 |
| Nov 14, 2025 | 5.44 | 5.44 | 5.17 | 5.30 | 5.30 | -2.75% | 78,260 |
| Nov 13, 2025 | 5.43 | 5.48 | 5.28 | 5.45 | 5.45 | 0.37% | 74,589 |
| Nov 12, 2025 | 5.34 | 5.44 | 5.21 | 5.43 | 5.43 | 1.88% | 189,635 |
| Nov 11, 2025 | 5.61 | 5.61 | 5.27 | 5.33 | 5.33 | -1.84% | 84,808 |
| Nov 10, 2025 | 5.39 | 5.51 | 5.36 | 5.43 | 5.43 | 1.50% | 70,343 |
| Nov 7, 2025 | 5.46 | 5.61 | 5.22 | 5.35 | 5.35 | -3.60% | 628,984 |
| Nov 6, 2025 | 5.55 | 5.79 | 5.48 | 5.55 | 5.55 | -0.89% | 83,775 |
| Nov 5, 2025 | 5.65 | 5.66 | 5.41 | 5.60 | 5.60 | -0.53% | 300,030 |
| Nov 4, 2025 | 5.66 | 5.68 | 5.56 | 5.63 | 5.63 | -1.23% | 65,674 |
| Nov 3, 2025 | 5.71 | 5.75 | 5.62 | 5.70 | 5.70 | 0.18% | 118,261 |
| Oct 31, 2025 | 5.81 | 5.85 | 5.65 | 5.69 | 5.69 | -1.73% | 78,005 |
| Oct 30, 2025 | 5.76 | 5.83 | 5.66 | 5.79 | 5.79 | - | 132,151 |
| Oct 29, 2025 | 5.80 | 5.83 | 5.68 | 5.79 | 5.79 | -0.69% | 126,836 |
| Oct 28, 2025 | 5.68 | 5.83 | 5.62 | 5.83 | 5.83 | 2.28% | 126,791 |
| Oct 27, 2025 | 5.79 | 5.86 | 5.68 | 5.70 | 5.70 | -1.55% | 97,787 |
| Oct 24, 2025 | 5.74 | 5.84 | 5.70 | 5.79 | 5.79 | 0.35% | 28,201 |
| Oct 23, 2025 | 5.75 | 5.95 | 5.68 | 5.77 | 5.77 | -1.87% | 259,093 |
| Oct 22, 2025 | 5.90 | 5.91 | 5.69 | 5.88 | 5.88 | 0.34% | 116,174 |
| Oct 21, 2025 | 5.77 | 5.92 | 5.77 | 5.86 | 5.86 | 1.38% | 81,648 |
| Oct 20, 2025 | 5.73 | 5.85 | 5.71 | 5.78 | 5.78 | 1.05% | 98,058 |
| Oct 17, 2025 | 5.75 | 5.90 | 5.65 | 5.72 | 5.72 | -0.69% | 78,058 |
| Oct 16, 2025 | 5.72 | 5.87 | 5.68 | 5.76 | 5.76 | 0.70% | 58,359 |
| Oct 15, 2025 | 5.88 | 5.94 | 5.62 | 5.72 | 5.72 | -1.89% | 66,177 |
| Oct 14, 2025 | 5.99 | 6.09 | 5.75 | 5.83 | 5.83 | -2.02% | 150,971 |
| Oct 13, 2025 | 6.06 | 6.10 | 5.85 | 5.95 | 5.95 | -1.65% | 95,927 |