BiBBInstruments AB (XSAT:BIBB)
Sweden
· Delayed Price · Currency is SEK 0.465
+0.025 (5.68%)
At close: Apr 28, 2026
BiBBInstruments AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.58 | 0.58 | 0.42 | 0.47 | 0.47 | 5.68% | 131,178 |
| Apr 27, 2026 | 0.42 | 0.51 | 0.42 | 0.44 | 0.44 | -14.06% | 103,822 |
| Apr 24, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 0.39% | 47,176 |
| Apr 23, 2026 | 0.50 | 0.51 | 0.42 | 0.51 | 0.51 | 2.82% | 28,257 |
| Apr 22, 2026 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | -0.60% | 77,893 |
| Apr 21, 2026 | 0.49 | 0.53 | 0.47 | 0.50 | 0.50 | - | 55,130 |
| Apr 20, 2026 | 0.48 | 0.50 | 0.43 | 0.50 | 0.50 | 5.05% | 415,001 |
| Apr 17, 2026 | 0.58 | 0.58 | 0.41 | 0.48 | 0.48 | 18.75% | 663,037 |
| Apr 16, 2026 | 0.58 | 0.58 | 0.40 | 0.40 | 0.40 | -6.98% | 325,204 |
| Apr 15, 2026 | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | -0.23% | 470,175 |
| Apr 14, 2026 | 0.39 | 0.56 | 0.38 | 0.43 | 0.43 | 9.67% | 1,273,024 |
| Apr 13, 2026 | 0.45 | 0.45 | 0.38 | 0.39 | 0.39 | 2.88% | 359,103 |
| Apr 10, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.05% | 83,721 |
| Apr 9, 2026 | 0.41 | 0.44 | 0.39 | 0.39 | 0.39 | - | 95,780 |
| Apr 8, 2026 | 0.51 | 0.55 | 0.38 | 0.39 | 0.39 | - | 635,713 |
| Apr 7, 2026 | 0.41 | 0.44 | 0.39 | 0.39 | 0.39 | -2.50% | 336,681 |
| Apr 2, 2026 | 0.39 | 0.43 | 0.38 | 0.40 | 0.40 | -4.53% | 49,507 |
| Apr 1, 2026 | 0.41 | 0.44 | 0.35 | 0.42 | 0.42 | 3.46% | 664,563 |
| Mar 31, 2026 | 0.50 | 0.50 | 0.41 | 0.41 | 0.41 | -10.20% | 201,418 |
| Mar 30, 2026 | 0.59 | 0.59 | 0.39 | 0.45 | 0.45 | -23.30% | 313,092 |
| Mar 27, 2026 | 0.42 | 0.59 | 0.42 | 0.59 | 0.59 | -2.97% | 16,907 |
| Mar 26, 2026 | 0.60 | 0.62 | 0.55 | 0.61 | 0.61 | 8.99% | 70,498 |
| Mar 25, 2026 | 0.42 | 0.75 | 0.40 | 0.56 | 0.56 | -9.15% | 250,366 |
| Mar 24, 2026 | 0.67 | 0.67 | 0.60 | 0.61 | 0.42 | 2.00% | 107,666 |
| Mar 23, 2026 | 0.70 | 0.70 | 0.53 | 0.60 | 0.41 | -11.50% | 402,021 |
| Mar 20, 2026 | 0.80 | 0.89 | 0.60 | 0.68 | 0.46 | -14.39% | 606,648 |
| Mar 19, 2026 | 1.34 | 1.50 | 0.79 | 0.79 | 0.54 | -47.20% | 382,189 |
| Mar 18, 2026 | 1.21 | 1.58 | 1.13 | 1.50 | 1.03 | 9.89% | 763,887 |
| Mar 17, 2026 | 1.42 | 1.68 | 1.20 | 1.37 | 0.93 | -11.36% | 155,089 |
| Mar 16, 2026 | 1.69 | 1.72 | 1.42 | 1.54 | 1.05 | -8.33% | 169,356 |
| Mar 13, 2026 | 1.73 | 1.79 | 1.51 | 1.68 | 1.15 | -7.95% | 92,036 |
| Mar 12, 2026 | 1.85 | 1.85 | 1.80 | 1.83 | 1.25 | -1.08% | 63,817 |
| Mar 11, 2026 | 1.75 | 1.86 | 1.75 | 1.85 | 1.26 | 1.65% | 23,801 |
| Mar 10, 2026 | 1.80 | 2.00 | 1.79 | 1.82 | 1.24 | 5.22% | 67,873 |
| Mar 9, 2026 | 1.10 | 1.83 | 1.10 | 1.73 | 1.18 | -4.17% | 85,733 |
| Mar 6, 2026 | 1.79 | 1.87 | 1.65 | 1.80 | 1.23 | 4.05% | 45,793 |
| Mar 5, 2026 | 1.87 | 1.87 | 1.73 | 1.73 | 1.18 | 1.47% | 16,856 |
| Mar 4, 2026 | 1.71 | 1.79 | 1.57 | 1.71 | 1.17 | -1.45% | 111,622 |
| Mar 3, 2026 | 1.81 | 1.89 | 1.67 | 1.73 | 1.18 | -3.89% | 144,942 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.78 | 1.80 | 1.23 | -7.46% | 90,202 |
| Feb 27, 2026 | 1.99 | 2.00 | 1.95 | 1.95 | 1.33 | -2.26% | 10,601 |
| Feb 26, 2026 | 2.04 | 2.04 | 1.96 | 1.99 | 1.36 | -1.97% | 52,433 |
| Feb 25, 2026 | 2.19 | 2.19 | 2.00 | 2.03 | 1.39 | 0.50% | 83,449 |
| Feb 24, 2026 | 2.05 | 2.19 | 1.95 | 2.02 | 1.38 | -4.27% | 76,078 |
| Feb 23, 2026 | 2.21 | 2.22 | 2.06 | 2.11 | 1.44 | -3.21% | 125,198 |
| Feb 20, 2026 | 2.02 | 2.50 | 2.02 | 2.18 | 1.49 | 3.81% | 90,397 |
| Feb 19, 2026 | 2.20 | 2.24 | 1.91 | 2.10 | 1.44 | -7.08% | 23,853 |
| Feb 18, 2026 | 2.55 | 2.55 | 2.01 | 2.26 | 1.55 | 9.18% | 58,392 |
| Feb 17, 2026 | 2.04 | 2.94 | 1.91 | 2.07 | 1.42 | 2.48% | 237,125 |
| Feb 16, 2026 | 2.18 | 2.18 | 2.00 | 2.02 | 1.38 | -5.16% | 42,210 |
| Feb 13, 2026 | 2.14 | 2.26 | 2.07 | 2.13 | 1.46 | -2.74% | 113,524 |
| Feb 12, 2026 | 2.20 | 2.36 | 2.11 | 2.19 | 1.50 | - | 121,992 |
| Feb 11, 2026 | 2.19 | 2.30 | 2.07 | 2.19 | 1.50 | 0.46% | 143,972 |
| Feb 10, 2026 | 2.80 | 2.80 | 2.09 | 2.18 | 1.49 | -32.30% | 510,740 |
| Feb 9, 2026 | 3.44 | 3.44 | 3.19 | 3.22 | 2.20 | -2.72% | 6,571 |
| Feb 6, 2026 | 3.49 | 3.49 | 3.20 | 3.31 | 2.26 | 3.76% | 5,554 |
| Feb 5, 2026 | 3.30 | 3.30 | 3.13 | 3.19 | 2.18 | -1.85% | 19,719 |
| Feb 4, 2026 | 3.33 | 3.33 | 3.10 | 3.25 | 2.22 | 1.56% | 62,517 |
| Feb 3, 2026 | 3.47 | 3.47 | 3.09 | 3.20 | 2.19 | -3.03% | 23,479 |
| Feb 2, 2026 | 3.25 | 3.57 | 3.01 | 3.30 | 2.26 | -1.49% | 45,365 |
| Jan 30, 2026 | 3.19 | 3.78 | 3.19 | 3.35 | 2.29 | 3.08% | 49,167 |
| Jan 29, 2026 | 3.29 | 3.45 | 3.20 | 3.25 | 2.22 | -1.22% | 35,494 |
| Jan 28, 2026 | 3.38 | 3.57 | 3.21 | 3.29 | 2.25 | 1.23% | 20,194 |
| Jan 27, 2026 | 3.50 | 3.57 | 3.25 | 3.25 | 2.22 | -9.22% | 157,183 |
| Jan 26, 2026 | 3.80 | 3.85 | 3.29 | 3.58 | 2.45 | -4.28% | 246,286 |
| Jan 23, 2026 | 3.80 | 3.87 | 3.57 | 3.74 | 2.56 | 5.35% | 126,481 |
| Jan 22, 2026 | 3.67 | 3.80 | 3.55 | 3.55 | 2.43 | -0.28% | 9,906 |
| Jan 21, 2026 | 3.66 | 3.69 | 3.44 | 3.56 | 2.43 | -0.28% | 23,642 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.44 | 3.57 | 2.44 | 4.39% | 19,960 |
| Jan 19, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 2.34 | -2.56% | 8,741 |
| Jan 16, 2026 | 3.74 | 3.74 | 3.44 | 3.51 | 2.40 | 1.15% | 13,967 |
| Jan 15, 2026 | 3.49 | 3.67 | 3.01 | 3.47 | 2.37 | -3.34% | 105,052 |
| Jan 14, 2026 | 3.80 | 3.85 | 3.59 | 3.59 | 2.45 | -0.83% | 7,556 |
| Jan 13, 2026 | 3.71 | 3.75 | 3.49 | 3.62 | 2.47 | -1.36% | 36,329 |
| Jan 12, 2026 | 3.64 | 3.95 | 3.62 | 3.67 | 2.51 | 1.94% | 39,960 |
| Jan 9, 2026 | 3.84 | 3.92 | 3.50 | 3.60 | 2.46 | 1.12% | 41,638 |
| Jan 8, 2026 | 3.99 | 3.99 | 3.50 | 3.56 | 2.43 | -4.30% | 72,654 |
| Jan 7, 2026 | 3.79 | 3.95 | 3.65 | 3.72 | 2.54 | 1.09% | 102,672 |
| Jan 5, 2026 | 3.89 | 3.89 | 3.67 | 3.68 | 2.52 | 1.10% | 3,930 |
| Jan 2, 2026 | 3.66 | 3.78 | 3.54 | 3.64 | 2.49 | 4.30% | 18,450 |
| Dec 30, 2025 | 3.49 | 3.75 | 3.34 | 3.49 | 2.39 | -1.13% | 184,356 |
| Dec 29, 2025 | 3.12 | 3.68 | 3.12 | 3.53 | 2.41 | 9.97% | 74,474 |
| Dec 23, 2025 | 3.65 | 3.65 | 3.08 | 3.21 | 2.19 | 1.90% | 50,484 |
| Dec 22, 2025 | 3.19 | 3.20 | 3.08 | 3.15 | 2.15 | 2.61% | 44,908 |
| Dec 19, 2025 | 3.40 | 3.54 | 2.99 | 3.07 | 2.10 | -5.83% | 184,827 |
| Dec 18, 2025 | 2.59 | 3.49 | 2.59 | 3.26 | 2.23 | 25.87% | 70,771 |
| Dec 17, 2025 | 2.55 | 2.64 | 2.24 | 2.59 | 1.77 | -1.89% | 63,927 |
| Dec 16, 2025 | 2.58 | 2.64 | 2.50 | 2.64 | 1.80 | -1.86% | 2,855 |
| Dec 15, 2025 | 2.22 | 2.70 | 2.22 | 2.69 | 1.84 | 1.51% | 8,082 |
| Dec 12, 2025 | 2.66 | 2.66 | 2.60 | 2.65 | 1.81 | - | 2,550 |
| Dec 11, 2025 | 2.51 | 2.65 | 2.51 | 2.65 | 1.81 | 1.92% | 5,925 |
| Dec 10, 2025 | 2.63 | 2.66 | 2.50 | 2.60 | 1.78 | 0.78% | 11,798 |
| Dec 9, 2025 | 2.67 | 2.67 | 2.52 | 2.58 | 1.76 | 0.39% | 4,097 |
| Dec 8, 2025 | 2.70 | 2.70 | 2.57 | 2.57 | 1.76 | -4.10% | 25,483 |
| Dec 5, 2025 | 2.69 | 2.69 | 2.63 | 2.68 | 1.83 | 3.08% | 31,571 |
| Dec 4, 2025 | 2.60 | 2.60 | 2.57 | 2.60 | 1.78 | - | 18,803 |
| Dec 3, 2025 | 2.62 | 2.68 | 2.45 | 2.60 | 1.78 | -2.62% | 176,246 |
| Dec 2, 2025 | 2.79 | 2.80 | 2.67 | 2.67 | 1.83 | -4.64% | 15,351 |
| Dec 1, 2025 | 2.70 | 2.82 | 2.70 | 2.80 | 1.91 | -0.71% | 20,739 |
| Nov 28, 2025 | 2.75 | 2.82 | 2.67 | 2.82 | 1.93 | 0.71% | 31,383 |