BiBBInstruments AB (XSAT:BIBB)
Sweden
· Delayed Price · Currency is SEK 1.725
-0.075 (-4.17%)
At close: Mar 9, 2026
BiBBInstruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.79 | 1.87 | 1.65 | 1.80 | 1.80 | 4.05% | 45,793 |
| Mar 5, 2026 | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | 1.47% | 16,856 |
| Mar 4, 2026 | 1.71 | 1.79 | 1.57 | 1.71 | 1.71 | -1.45% | 111,622 |
| Mar 3, 2026 | 1.81 | 1.89 | 1.67 | 1.73 | 1.73 | -3.89% | 144,942 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.78 | 1.80 | 1.80 | -7.46% | 90,202 |
| Feb 27, 2026 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | -2.26% | 10,601 |
| Feb 26, 2026 | 2.04 | 2.04 | 1.96 | 1.99 | 1.99 | -1.97% | 52,433 |
| Feb 25, 2026 | 2.19 | 2.19 | 2.00 | 2.03 | 2.03 | 0.50% | 83,449 |
| Feb 24, 2026 | 2.05 | 2.19 | 1.95 | 2.02 | 2.02 | -4.27% | 76,078 |
| Feb 23, 2026 | 2.21 | 2.22 | 2.06 | 2.11 | 2.11 | -3.21% | 125,198 |
| Feb 20, 2026 | 2.02 | 2.50 | 2.02 | 2.18 | 2.18 | 3.81% | 90,397 |
| Feb 19, 2026 | 2.20 | 2.24 | 1.91 | 2.10 | 2.10 | -7.08% | 23,853 |
| Feb 18, 2026 | 2.55 | 2.55 | 2.01 | 2.26 | 2.26 | 9.18% | 58,392 |
| Feb 17, 2026 | 2.04 | 2.94 | 1.91 | 2.07 | 2.07 | 2.48% | 237,125 |
| Feb 16, 2026 | 2.18 | 2.18 | 2.00 | 2.02 | 2.02 | -5.16% | 42,210 |
| Feb 13, 2026 | 2.14 | 2.26 | 2.07 | 2.13 | 2.13 | -2.74% | 113,524 |
| Feb 12, 2026 | 2.20 | 2.36 | 2.11 | 2.19 | 2.19 | - | 121,992 |
| Feb 11, 2026 | 2.19 | 2.30 | 2.07 | 2.19 | 2.19 | 0.46% | 143,972 |
| Feb 10, 2026 | 2.80 | 2.80 | 2.09 | 2.18 | 2.18 | -32.30% | 510,740 |
| Feb 9, 2026 | 3.44 | 3.44 | 3.19 | 3.22 | 3.22 | -2.72% | 6,571 |
| Feb 6, 2026 | 3.49 | 3.49 | 3.20 | 3.31 | 3.31 | 3.76% | 5,554 |
| Feb 5, 2026 | 3.30 | 3.30 | 3.13 | 3.19 | 3.19 | -1.85% | 19,719 |
| Feb 4, 2026 | 3.33 | 3.33 | 3.10 | 3.25 | 3.25 | 1.56% | 62,517 |
| Feb 3, 2026 | 3.47 | 3.47 | 3.09 | 3.20 | 3.20 | -3.03% | 23,479 |
| Feb 2, 2026 | 3.25 | 3.57 | 3.01 | 3.30 | 3.30 | -1.49% | 45,365 |
| Jan 30, 2026 | 3.19 | 3.78 | 3.19 | 3.35 | 3.35 | 3.08% | 49,167 |
| Jan 29, 2026 | 3.29 | 3.45 | 3.20 | 3.25 | 3.25 | -1.22% | 35,494 |
| Jan 28, 2026 | 3.38 | 3.57 | 3.21 | 3.29 | 3.29 | 1.23% | 20,194 |
| Jan 27, 2026 | 3.50 | 3.57 | 3.25 | 3.25 | 3.25 | -9.22% | 157,183 |
| Jan 26, 2026 | 3.80 | 3.85 | 3.29 | 3.58 | 3.58 | -4.28% | 246,286 |
| Jan 23, 2026 | 3.80 | 3.87 | 3.57 | 3.74 | 3.74 | 5.35% | 126,481 |
| Jan 22, 2026 | 3.67 | 3.80 | 3.55 | 3.55 | 3.55 | -0.28% | 9,906 |
| Jan 21, 2026 | 3.66 | 3.69 | 3.44 | 3.56 | 3.56 | -0.28% | 23,642 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.44 | 3.57 | 3.57 | 4.39% | 19,960 |
| Jan 19, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -2.56% | 8,741 |
| Jan 16, 2026 | 3.74 | 3.74 | 3.44 | 3.51 | 3.51 | 1.15% | 13,967 |
| Jan 15, 2026 | 3.49 | 3.67 | 3.01 | 3.47 | 3.47 | -3.34% | 105,052 |
| Jan 14, 2026 | 3.80 | 3.85 | 3.59 | 3.59 | 3.59 | -0.83% | 7,556 |
| Jan 13, 2026 | 3.71 | 3.75 | 3.49 | 3.62 | 3.62 | -1.36% | 36,329 |
| Jan 12, 2026 | 3.64 | 3.95 | 3.62 | 3.67 | 3.67 | 1.94% | 39,960 |
| Jan 9, 2026 | 3.84 | 3.92 | 3.50 | 3.60 | 3.60 | 1.12% | 41,638 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.50 | 3.56 | 3.56 | -4.30% | 72,654 |
| Jan 7, 2026 | 3.79 | 3.95 | 3.65 | 3.72 | 3.72 | 1.09% | 102,672 |
| Jan 5, 2026 | 3.89 | 3.89 | 3.67 | 3.68 | 3.68 | 1.10% | 3,930 |
| Jan 2, 2026 | 3.66 | 3.78 | 3.54 | 3.64 | 3.64 | 4.30% | 18,450 |
| Dec 30, 2025 | 3.49 | 3.75 | 3.34 | 3.49 | 3.49 | -1.13% | 184,356 |
| Dec 29, 2025 | 3.12 | 3.68 | 3.12 | 3.53 | 3.53 | 9.97% | 74,474 |
| Dec 23, 2025 | 3.65 | 3.65 | 3.08 | 3.21 | 3.21 | 1.90% | 50,484 |
| Dec 22, 2025 | 3.19 | 3.20 | 3.08 | 3.15 | 3.15 | 2.61% | 44,908 |
| Dec 19, 2025 | 3.40 | 3.54 | 2.99 | 3.07 | 3.07 | -5.83% | 184,827 |
| Dec 18, 2025 | 2.59 | 3.49 | 2.59 | 3.26 | 3.26 | 25.87% | 70,771 |
| Dec 17, 2025 | 2.55 | 2.64 | 2.24 | 2.59 | 2.59 | -1.89% | 63,927 |
| Dec 16, 2025 | 2.58 | 2.64 | 2.50 | 2.64 | 2.64 | -1.86% | 2,855 |
| Dec 15, 2025 | 2.22 | 2.70 | 2.22 | 2.69 | 2.69 | 1.51% | 8,082 |
| Dec 12, 2025 | 2.66 | 2.66 | 2.60 | 2.65 | 2.65 | - | 2,550 |
| Dec 11, 2025 | 2.51 | 2.65 | 2.51 | 2.65 | 2.65 | 1.92% | 5,925 |
| Dec 10, 2025 | 2.63 | 2.66 | 2.50 | 2.60 | 2.60 | 0.78% | 11,798 |
| Dec 9, 2025 | 2.67 | 2.67 | 2.52 | 2.58 | 2.58 | 0.39% | 4,097 |
| Dec 8, 2025 | 2.70 | 2.70 | 2.57 | 2.57 | 2.57 | -4.10% | 25,483 |
| Dec 5, 2025 | 2.69 | 2.69 | 2.63 | 2.68 | 2.68 | 3.08% | 31,571 |
| Dec 4, 2025 | 2.60 | 2.60 | 2.57 | 2.60 | 2.60 | - | 18,803 |
| Dec 3, 2025 | 2.62 | 2.68 | 2.45 | 2.60 | 2.60 | -2.62% | 176,246 |
| Dec 2, 2025 | 2.79 | 2.80 | 2.67 | 2.67 | 2.67 | -4.64% | 15,351 |
| Dec 1, 2025 | 2.70 | 2.82 | 2.70 | 2.80 | 2.80 | -0.71% | 20,739 |
| Nov 28, 2025 | 2.75 | 2.82 | 2.67 | 2.82 | 2.82 | 0.71% | 31,383 |
| Nov 27, 2025 | 2.81 | 2.82 | 2.80 | 2.80 | 2.80 | -0.36% | 11,537 |
| Nov 26, 2025 | 2.80 | 2.81 | 2.75 | 2.81 | 2.81 | - | 15,082 |
| Nov 25, 2025 | 2.85 | 2.90 | 2.80 | 2.81 | 2.81 | -1.06% | 28,293 |
| Nov 24, 2025 | 2.90 | 2.90 | 2.66 | 2.84 | 2.84 | -2.07% | 27,364 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.85 | 2.90 | 2.90 | -0.68% | 11,356 |
| Nov 20, 2025 | 2.97 | 3.03 | 2.92 | 2.92 | 2.92 | -2.34% | 18,553 |
| Nov 19, 2025 | 3.00 | 3.13 | 2.94 | 2.99 | 2.99 | 1.36% | 44,694 |
| Nov 18, 2025 | 3.04 | 3.04 | 2.95 | 2.95 | 2.95 | -0.67% | 54,555 |
| Nov 17, 2025 | 3.06 | 3.11 | 2.95 | 2.97 | 2.97 | -1.00% | 12,583 |
| Nov 14, 2025 | 3.11 | 3.13 | 2.91 | 3.00 | 3.00 | -3.85% | 68,119 |
| Nov 13, 2025 | 3.08 | 3.16 | 3.08 | 3.12 | 3.12 | -1.27% | 9,956 |
| Nov 12, 2025 | 3.18 | 3.20 | 3.16 | 3.16 | 3.16 | 1.94% | 34,000 |
| Nov 11, 2025 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | -0.64% | 22,897 |
| Nov 10, 2025 | 3.18 | 3.23 | 3.10 | 3.12 | 3.12 | 0.65% | 60,416 |
| Nov 7, 2025 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -2.82% | 9,967 |
| Nov 6, 2025 | 3.16 | 3.19 | 3.14 | 3.19 | 3.19 | -0.62% | 10,925 |
| Nov 5, 2025 | 3.41 | 3.43 | 3.14 | 3.21 | 3.21 | -3.60% | 21,091 |
| Nov 4, 2025 | 3.35 | 3.39 | 3.24 | 3.33 | 3.33 | -0.30% | 24,775 |
| Nov 3, 2025 | 3.19 | 3.90 | 3.16 | 3.34 | 3.34 | -2.05% | 132,879 |
| Oct 31, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 6.23% | 1,058 |
| Oct 30, 2025 | 3.19 | 3.21 | 2.97 | 3.21 | 3.21 | -0.62% | 89,480 |
| Oct 29, 2025 | 3.24 | 3.33 | 3.16 | 3.23 | 3.23 | - | 59,697 |
| Oct 28, 2025 | 3.25 | 3.25 | 3.00 | 3.23 | 3.23 | 0.62% | 86,026 |
| Oct 27, 2025 | 3.17 | 3.22 | 3.05 | 3.21 | 3.21 | -1.53% | 30,475 |
| Oct 24, 2025 | 3.30 | 3.30 | 3.00 | 3.26 | 3.26 | -1.81% | 54,915 |
| Oct 23, 2025 | 3.20 | 3.53 | 3.11 | 3.32 | 3.32 | -1.19% | 11,794 |
| Oct 22, 2025 | 3.37 | 3.41 | 3.30 | 3.36 | 3.36 | -0.30% | 20,000 |
| Oct 21, 2025 | 3.23 | 3.37 | 3.22 | 3.37 | 3.37 | 3.69% | 22,454 |
| Oct 20, 2025 | 3.32 | 3.33 | 3.25 | 3.25 | 3.25 | -6.34% | 70,808 |
| Oct 17, 2025 | 3.35 | 3.56 | 3.25 | 3.47 | 3.47 | 1.17% | 44,311 |
| Oct 16, 2025 | 3.44 | 3.65 | 3.43 | 3.43 | 3.43 | -3.38% | 25,999 |
| Oct 15, 2025 | 3.49 | 3.68 | 3.27 | 3.55 | 3.55 | -3.01% | 45,158 |
| Oct 14, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | -1.08% | 16,038 |
| Oct 13, 2025 | 3.55 | 3.80 | 3.51 | 3.70 | 3.70 | -3.39% | 5,188 |
| Oct 10, 2025 | 3.78 | 3.83 | 3.72 | 3.83 | 3.83 | -0.26% | 25,711 |