New Bubbleroom Sweden AB BBROOM
OMXSTO · Sweden · Retail Trade
SEK 10.00-0.10 (-0.99%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 10.10 | 0.00% | SEK 10.30 | SEK 10.30 | SEK 10.00 | 8.01K |
| 2026-09-29 | SEK 10.10 | +2.02% | SEK 9.95 | SEK 10.40 | SEK 9.95 | 21.18K |
| 2026-09-28 | SEK 9.90 | +1.54% | SEK 9.75 | SEK 10.10 | SEK 9.75 | 925 |
| 2026-09-25 | SEK 9.75 | -2.50% | SEK 9.80 | SEK 10.00 | SEK 9.75 | 3.27K |
| 2026-09-24 | SEK 10.00 | -0.99% | SEK 9.75 | SEK 10.00 | SEK 9.75 | 4.75K |
| 2026-09-23 | SEK 10.10 | -2.88% | SEK 10.40 | SEK 10.40 | SEK 9.75 | 6.76K |
| 2026-09-22 | SEK 10.40 | 0.00% | SEK 10.40 | SEK 10.40 | SEK 10.30 | 7.28K |
| 2026-09-21 | SEK 10.40 | +0.97% | SEK 10.40 | SEK 10.40 | SEK 10.30 | 11.67K |
| 2026-09-18 | SEK 10.30 | -0.96% | SEK 10.40 | SEK 10.40 | SEK 10.10 | 2.08K |
| 2026-09-17 | SEK 10.40 | -5.45% | SEK 10.70 | SEK 10.70 | SEK 10.40 | 2.40K |
| 2026-09-16 | SEK 11.00 | 0.00% | SEK 11.00 | SEK 11.00 | SEK 11.00 | 5.68K |
| 2026-09-15 | SEK 11.00 | 0.00% | SEK 11.00 | SEK 11.00 | SEK 10.40 | 8.97K |
| 2026-09-14 | SEK 11.00 | 0.00% | SEK 11.00 | SEK 11.00 | SEK 10.00 | 20.65K |
| 2026-09-11 | SEK 11.00 | +6.80% | SEK 10.30 | SEK 11.00 | SEK 10.30 | 20.19K |
| 2026-09-10 | SEK 10.30 | -9.65% | SEK 11.70 | SEK 11.70 | SEK 8.50 | 58.29K |
| 2026-09-09 | SEK 11.40 | 0.00% | SEK 11.70 | SEK 11.80 | SEK 11.30 | 18.09K |
| 2026-09-08 | SEK 11.40 | -7.32% | SEK 12.60 | SEK 12.60 | SEK 11.40 | 25.86K |
| 2026-09-07 | SEK 12.30 | +1.65% | SEK 12.00 | SEK 12.30 | SEK 12.00 | 15.14K |
| 2026-09-04 | SEK 12.10 | -9.70% | SEK 13.40 | SEK 13.40 | SEK 11.90 | 20.53K |
| 2026-09-03 | SEK 13.40 | -3.60% | SEK 13.60 | SEK 13.90 | SEK 13.30 | 2.95K |
| 2026-09-02 | SEK 13.90 | 0.00% | SEK 13.90 | SEK 13.90 | SEK 13.60 | 1.94K |
| 2026-09-01 | SEK 13.90 | -0.71% | SEK 14.00 | SEK 14.00 | SEK 13.60 | 3.19K |
| 2026-08-31 | SEK 14.00 | 0.00% | SEK 14.00 | SEK 14.40 | SEK 13.60 | 3.88K |
| 2026-08-28 | SEK 14.00 | -0.71% | SEK 14.40 | SEK 14.40 | SEK 13.70 | 4.83K |
| 2026-08-27 | SEK 14.10 | 0.00% | SEK 14.20 | SEK 14.60 | SEK 14.00 | 17.06K |
| 2026-08-26 | SEK 14.10 | -3.42% | SEK 15.10 | SEK 15.20 | SEK 14.10 | 11.52K |
| 2026-08-25 | SEK 14.60 | +9.77% | SEK 13.60 | SEK 15.90 | SEK 13.30 | 15.58K |
| 2026-08-24 | SEK 13.30 | +3.91% | SEK 12.90 | SEK 13.40 | SEK 12.90 | 4.93K |
| 2026-08-21 | SEK 12.80 | -0.78% | SEK 12.90 | SEK 12.90 | SEK 12.50 | 3.83K |
| 2026-08-20 | SEK 12.90 | +1.57% | SEK 12.40 | SEK 12.90 | SEK 12.40 | 1.61K |
| 2026-08-19 | SEK 12.70 | +1.60% | SEK 12.60 | SEK 12.90 | SEK 12.50 | 8.06K |
| 2026-08-18 | SEK 12.50 | -0.79% | SEK 12.40 | SEK 12.70 | SEK 12.10 | 5.28K |
| 2026-08-17 | SEK 12.60 | +1.61% | SEK 12.20 | SEK 12.70 | SEK 12.10 | 13.52K |
| 2026-08-14 | SEK 12.40 | 0.00% | SEK 12.70 | SEK 12.70 | SEK 12.00 | 11.57K |
| 2026-08-13 | SEK 12.40 | -6.06% | SEK 13.20 | SEK 13.20 | SEK 12.10 | 8.37K |
| 2026-08-12 | SEK 13.20 | -6.38% | SEK 13.70 | SEK 13.70 | SEK 13.00 | 9.24K |
| 2026-08-11 | SEK 14.10 | -3.42% | SEK 14.90 | SEK 15.00 | SEK 13.70 | 12.15K |
| 2026-08-10 | SEK 14.60 | +2.10% | SEK 14.40 | SEK 15.00 | SEK 14.30 | 12.21K |
| 2026-08-07 | SEK 14.30 | +5.15% | SEK 13.70 | SEK 14.70 | SEK 13.70 | 16.02K |
| 2026-08-06 | SEK 13.60 | +0.74% | SEK 13.60 | SEK 14.50 | SEK 13.50 | 18.08K |
| 2026-08-05 | SEK 13.50 | -4.93% | SEK 14.30 | SEK 14.50 | SEK 13.30 | 12.12K |
| 2026-08-04 | SEK 14.20 | +10.08% | SEK 12.70 | SEK 16.40 | SEK 12.60 | 29.78K |
| 2026-08-03 | SEK 12.90 | -4.44% | SEK 13.00 | SEK 13.50 | SEK 12.30 | 6.96K |
| 2026-07-31 | SEK 13.50 | +15.38% | SEK 11.70 | SEK 13.50 | SEK 11.70 | 12.79K |
| 2026-07-30 | SEK 11.70 | +1.74% | SEK 11.40 | SEK 12.30 | SEK 11.40 | 12.97K |
| 2026-07-29 | SEK 11.50 | -0.86% | SEK 11.50 | SEK 11.80 | SEK 11.40 | 2.91K |
| 2026-07-28 | SEK 11.60 | +5.45% | SEK 11.10 | SEK 12.50 | SEK 11.10 | 7.07K |
| 2026-07-27 | SEK 11.00 | +0.92% | SEK 11.20 | SEK 11.70 | SEK 11.00 | 4.56K |
| 2026-07-24 | SEK 10.90 | +0.93% | SEK 10.80 | SEK 11.30 | SEK 10.80 | 3.57K |
| 2026-07-23 | SEK 10.80 | -7.69% | SEK 11.60 | SEK 11.60 | SEK 10.80 | 8.50K |
| 2026-07-22 | SEK 11.70 | +0.86% | SEK 12.00 | SEK 12.30 | SEK 11.70 | 5.37K |
| 2026-07-21 | SEK 11.60 | -7.94% | SEK 12.70 | SEK 12.70 | SEK 11.60 | 7.77K |
| 2026-07-20 | SEK 12.60 | -3.08% | SEK 12.50 | SEK 13.00 | SEK 12.30 | 2.33K |
| 2026-07-17 | SEK 13.00 | 0.00% | SEK 13.00 | SEK 13.00 | SEK 12.60 | 7.08K |
| 2026-07-16 | SEK 13.00 | +3.17% | SEK 12.60 | SEK 13.00 | SEK 12.50 | 2.93K |
| 2026-07-15 | SEK 12.60 | -7.35% | SEK 14.50 | SEK 15.10 | SEK 12.50 | 22.16K |
| 2026-07-14 | SEK 13.60 | -2.16% | SEK 13.90 | SEK 13.90 | SEK 13.10 | 2.80K |
| 2026-07-13 | SEK 13.90 | +6.11% | SEK 13.10 | SEK 14.10 | SEK 13.10 | 8.63K |
| 2026-07-10 | SEK 13.10 | +0.77% | SEK 13.00 | SEK 13.10 | SEK 13.00 | 1.88K |
| 2026-07-09 | SEK 13.00 | -2.99% | SEK 13.40 | SEK 13.50 | SEK 13.00 | 9.85K |
| 2026-07-08 | SEK 13.40 | +8.94% | SEK 12.40 | SEK 14.00 | SEK 12.30 | 13.74K |
| 2026-07-07 | SEK 12.30 | +10.81% | SEK 11.10 | SEK 14.00 | SEK 11.10 | 23.23K |
| 2026-07-06 | SEK 11.10 | -5.93% | SEK 11.60 | SEK 11.60 | SEK 10.70 | 13.30K |
| 2026-07-03 | SEK 11.80 | +7.27% | SEK 11.30 | SEK 11.80 | SEK 11.30 | 17.00K |
| 2026-07-02 | SEK 11.00 | -9.84% | SEK 12.60 | SEK 12.60 | SEK 11.00 | 6.88K |
| 2026-07-01 | SEK 12.20 | +36.31% | SEK 8.95 | SEK 12.50 | SEK 8.70 | 39.88K |
| 2026-06-30 | SEK 8.95 | 0.00% | SEK 8.75 | SEK 8.95 | SEK 8.75 | 1.15K |
| 2026-06-29 | SEK 8.95 | -0.56% | SEK 9.20 | SEK 9.20 | SEK 8.90 | 1.45K |
| 2026-06-26 | SEK 9.00 | -3.74% | SEK 9.50 | SEK 9.50 | SEK 8.90 | 20.64K |
| 2026-06-25 | SEK 9.35 | +0.54% | SEK 9.30 | SEK 9.65 | SEK 9.30 | 2.40K |
| 2026-06-24 | SEK 9.30 | -5.58% | SEK 9.85 | SEK 9.85 | SEK 9.30 | 8.83K |
| 2026-06-23 | SEK 9.85 | -3.43% | SEK 10.30 | SEK 10.30 | SEK 9.55 | 13.61K |
| 2026-06-22 | SEK 10.20 | -5.56% | SEK 10.70 | SEK 10.70 | SEK 9.35 | 11.60K |
| 2026-06-18 | SEK 10.80 | -0.92% | SEK 10.90 | SEK 10.90 | SEK 10.30 | 13.97K |
| 2026-06-17 | SEK 10.90 | -7.63% | SEK 11.50 | SEK 11.60 | SEK 10.80 | 7.87K |
| 2026-06-16 | SEK 11.80 | +5.36% | SEK 11.50 | SEK 12.10 | SEK 11.50 | 17.08K |
| 2026-06-15 | SEK 11.20 | -5.08% | SEK 12.00 | SEK 12.80 | SEK 11.20 | 26.91K |
| 2026-06-12 | SEK 11.80 | -2.48% | SEK 12.10 | SEK 12.10 | SEK 11.50 | 7.77K |
| 2026-06-11 | SEK 12.10 | +10.00% | SEK 10.90 | SEK 12.10 | SEK 10.80 | 48.12K |
| 2026-06-10 | SEK 11.00 | +4.76% | SEK 10.50 | SEK 11.40 | SEK 10.30 | 42.93K |
| 2026-06-09 | SEK 10.50 | -5.41% | SEK 11.20 | SEK 12.30 | SEK 10.40 | 30.88K |
| 2026-06-08 | SEK 11.10 | +42.31% | SEK 10.00 | SEK 13.00 | SEK 7.80 | 88.98K |
| 2026-06-05 | SEK 7.80 | +4.00% | SEK 7.80 | SEK 7.95 | SEK 7.75 | 6.31K |
| 2026-06-04 | SEK 7.50 | +0.67% | SEK 7.50 | SEK 7.50 | SEK 7.45 | 2.89K |
| 2026-06-03 | SEK 7.45 | -0.67% | SEK 7.60 | SEK 7.60 | SEK 7.30 | 20.56K |
| 2026-06-02 | SEK 7.50 | +7.14% | SEK 7.05 | SEK 8.60 | SEK 7.05 | 33.86K |
| 2026-06-01 | SEK 7.00 | -3.45% | SEK 7.20 | SEK 7.20 | SEK 6.70 | 12.96K |
| 2026-05-29 | SEK 7.25 | +3.57% | SEK 6.80 | SEK 7.25 | SEK 6.80 | 26.49K |
| 2026-05-28 | SEK 7.00 | +4.48% | SEK 6.55 | SEK 7.00 | SEK 6.55 | 3.98K |
| 2026-05-27 | SEK 6.70 | +0.75% | SEK 6.75 | SEK 6.75 | SEK 6.55 | 4.88K |