BIMobject AB BIM
OMXSTO · Sweden · Technology Services
SEK 4.74-0.06 (-1.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 4.74 | -1.35% | SEK 4.76 | SEK 4.87 | SEK 4.61 | 65.30K |
| 2026-09-30 | SEK 4.80 | +0.10% | SEK 4.80 | SEK 4.82 | SEK 4.57 | 76.56K |
| 2026-09-29 | SEK 4.80 | -2.04% | SEK 4.78 | SEK 4.87 | SEK 4.74 | 30.92K |
| 2026-09-28 | SEK 4.90 | +3.81% | SEK 4.68 | SEK 4.91 | SEK 4.68 | 20.15K |
| 2026-09-25 | SEK 4.72 | -1.97% | SEK 5.00 | SEK 5.00 | SEK 4.65 | 155.51K |
| 2026-09-24 | SEK 4.82 | -1.53% | SEK 4.85 | SEK 4.91 | SEK 4.78 | 22.91K |
| 2026-09-23 | SEK 4.89 | -2.00% | SEK 4.93 | SEK 5.09 | SEK 4.84 | 37.91K |
| 2026-09-22 | SEK 4.99 | +0.91% | SEK 4.92 | SEK 5.05 | SEK 4.90 | 59.54K |
| 2026-09-21 | SEK 4.95 | -1.88% | SEK 5.07 | SEK 5.10 | SEK 4.85 | 70.66K |
| 2026-09-18 | SEK 5.04 | -1.95% | SEK 5.07 | SEK 5.23 | SEK 5.02 | 74.48K |
| 2026-09-17 | SEK 5.14 | -0.77% | SEK 5.23 | SEK 5.32 | SEK 5.00 | 147.98K |
| 2026-09-16 | SEK 5.18 | +4.23% | SEK 5.01 | SEK 5.18 | SEK 4.78 | 217.55K |
| 2026-09-15 | SEK 4.97 | -0.60% | SEK 5.03 | SEK 5.03 | SEK 4.80 | 50.37K |
| 2026-09-14 | SEK 5.00 | -0.40% | SEK 4.94 | SEK 5.01 | SEK 4.94 | 38.58K |
| 2026-09-11 | SEK 5.02 | -1.57% | SEK 5.00 | SEK 5.05 | SEK 4.82 | 65.95K |
| 2026-09-10 | SEK 5.10 | -0.58% | SEK 5.18 | SEK 5.25 | SEK 4.98 | 69.44K |
| 2026-09-09 | SEK 5.13 | +1.18% | SEK 5.03 | SEK 5.18 | SEK 4.88 | 148.10K |
| 2026-09-08 | SEK 5.07 | +1.40% | SEK 4.95 | SEK 5.07 | SEK 4.90 | 259.01K |
| 2026-09-07 | SEK 5.00 | -0.20% | SEK 5.01 | SEK 5.11 | SEK 4.97 | 79.06K |
| 2026-09-04 | SEK 5.01 | +0.20% | SEK 5.00 | SEK 5.08 | SEK 4.99 | 8.77K |
| 2026-09-03 | SEK 5.00 | +3.31% | SEK 4.89 | SEK 5.05 | SEK 4.89 | 376.66K |
| 2026-09-02 | SEK 4.84 | +0.21% | SEK 4.82 | SEK 4.86 | SEK 4.55 | 216.48K |
| 2026-09-01 | SEK 4.83 | -2.91% | SEK 4.97 | SEK 4.99 | SEK 4.80 | 45.61K |
| 2026-08-31 | SEK 4.97 | -0.20% | SEK 4.89 | SEK 5.05 | SEK 4.87 | 59.96K |
| 2026-08-28 | SEK 4.99 | +1.32% | SEK 4.92 | SEK 4.99 | SEK 4.86 | 46.56K |
| 2026-08-27 | SEK 4.92 | +1.86% | SEK 4.84 | SEK 4.95 | SEK 4.84 | 55.04K |
| 2026-08-26 | SEK 4.83 | +0.73% | SEK 4.81 | SEK 4.89 | SEK 4.73 | 72.92K |
| 2026-08-25 | SEK 4.80 | -0.42% | SEK 5.04 | SEK 5.04 | SEK 4.75 | 117.42K |
| 2026-08-24 | SEK 4.82 | +0.63% | SEK 4.78 | SEK 4.84 | SEK 4.65 | 54.39K |
| 2026-08-21 | SEK 4.78 | -1.75% | SEK 4.90 | SEK 4.90 | SEK 4.76 | 62.68K |
| 2026-08-20 | SEK 4.87 | -1.02% | SEK 4.93 | SEK 4.96 | SEK 4.78 | 92.90K |
| 2026-08-19 | SEK 4.92 | -1.11% | SEK 4.97 | SEK 4.97 | SEK 4.79 | 119.06K |
| 2026-08-18 | SEK 4.97 | +0.71% | SEK 4.95 | SEK 4.97 | SEK 4.89 | 23.29K |
| 2026-08-17 | SEK 4.94 | -1.79% | SEK 5.02 | SEK 5.02 | SEK 4.85 | 106.32K |
| 2026-08-14 | SEK 5.03 | +1.51% | SEK 5.04 | SEK 5.04 | SEK 4.89 | 24.00K |
| 2026-08-13 | SEK 4.95 | -0.30% | SEK 5.13 | SEK 5.13 | SEK 4.88 | 7.56K |
| 2026-08-12 | SEK 4.97 | -0.10% | SEK 4.97 | SEK 5.02 | SEK 4.90 | 49.01K |
| 2026-08-11 | SEK 4.97 | -1.68% | SEK 5.09 | SEK 5.13 | SEK 4.85 | 54.49K |
| 2026-08-10 | SEK 5.06 | +0.20% | SEK 5.00 | SEK 5.13 | SEK 4.89 | 109.29K |
| 2026-08-07 | SEK 5.05 | -2.32% | SEK 5.18 | SEK 5.24 | SEK 5.03 | 56.54K |
| 2026-08-06 | SEK 5.17 | +1.37% | SEK 5.10 | SEK 5.22 | SEK 5.06 | 34.62K |
| 2026-08-05 | SEK 5.10 | -2.86% | SEK 5.30 | SEK 5.30 | SEK 5.05 | 139.42K |
| 2026-08-04 | SEK 5.25 | +1.35% | SEK 5.14 | SEK 5.30 | SEK 5.14 | 55.09K |
| 2026-08-03 | SEK 5.18 | -0.19% | SEK 5.13 | SEK 5.27 | SEK 5.00 | 301.01K |
| 2026-07-31 | SEK 5.19 | +6.13% | SEK 4.78 | SEK 5.27 | SEK 4.78 | 605.29K |
| 2026-07-30 | SEK 4.89 | +1.56% | SEK 4.73 | SEK 4.89 | SEK 4.68 | 125.54K |
| 2026-07-29 | SEK 4.82 | +2.45% | SEK 4.59 | SEK 4.82 | SEK 4.55 | 16.93K |
| 2026-07-28 | SEK 4.70 | +3.30% | SEK 4.51 | SEK 4.70 | SEK 4.51 | 175.58K |
| 2026-07-27 | SEK 4.55 | -2.88% | SEK 4.68 | SEK 4.72 | SEK 4.51 | 57.22K |
| 2026-07-24 | SEK 4.68 | -2.19% | SEK 4.72 | SEK 4.72 | SEK 4.61 | 21.13K |
| 2026-07-23 | SEK 4.79 | -1.03% | SEK 4.84 | SEK 4.89 | SEK 4.61 | 35.28K |
| 2026-07-22 | SEK 4.84 | -0.21% | SEK 4.85 | SEK 4.89 | SEK 4.82 | 6.53K |
| 2026-07-21 | SEK 4.85 | -1.92% | SEK 4.94 | SEK 5.04 | SEK 4.77 | 44.05K |
| 2026-07-20 | SEK 4.95 | -3.04% | SEK 5.09 | SEK 5.09 | SEK 4.82 | 65.08K |
| 2026-07-17 | SEK 5.10 | -0.58% | SEK 5.00 | SEK 5.11 | SEK 4.95 | 23.56K |
| 2026-07-16 | SEK 5.13 | +2.40% | SEK 5.13 | SEK 5.13 | SEK 4.84 | 94.49K |
| 2026-07-15 | SEK 5.01 | -1.18% | SEK 5.11 | SEK 5.12 | SEK 4.90 | 269.04K |
| 2026-07-14 | SEK 5.07 | -1.93% | SEK 5.17 | SEK 5.19 | SEK 5.00 | 51.27K |
| 2026-07-13 | SEK 5.17 | -1.90% | SEK 5.27 | SEK 5.38 | SEK 5.13 | 16.94K |
| 2026-07-10 | SEK 5.27 | -0.57% | SEK 5.27 | SEK 5.27 | SEK 5.19 | 17.29K |
| 2026-07-09 | SEK 5.30 | +2.91% | SEK 5.10 | SEK 5.54 | SEK 5.10 | 31.35K |
| 2026-07-08 | SEK 5.15 | -4.63% | SEK 5.37 | SEK 5.37 | SEK 5.01 | 88.77K |
| 2026-07-07 | SEK 5.40 | -0.37% | SEK 5.42 | SEK 5.48 | SEK 5.18 | 143.98K |
| 2026-07-06 | SEK 5.42 | +4.63% | SEK 5.19 | SEK 5.53 | SEK 5.18 | 113.26K |
| 2026-07-03 | SEK 5.18 | +4.86% | SEK 4.94 | SEK 5.19 | SEK 4.80 | 365.80K |
| 2026-07-02 | SEK 4.94 | +0.61% | SEK 4.95 | SEK 4.99 | SEK 4.93 | 8.92K |
| 2026-07-01 | SEK 4.91 | +1.97% | SEK 4.89 | SEK 4.97 | SEK 4.72 | 39.88K |
| 2026-06-30 | SEK 4.82 | +3.33% | SEK 4.75 | SEK 4.85 | SEK 4.70 | 247.19K |
| 2026-06-29 | SEK 4.66 | -0.11% | SEK 4.61 | SEK 4.73 | SEK 4.61 | 43.99K |
| 2026-06-26 | SEK 4.66 | -0.64% | SEK 4.70 | SEK 4.70 | SEK 4.53 | 47.45K |
| 2026-06-25 | SEK 4.70 | +0.86% | SEK 4.61 | SEK 4.73 | SEK 4.61 | 43.36K |
| 2026-06-24 | SEK 4.66 | -0.21% | SEK 4.60 | SEK 4.66 | SEK 4.53 | 10.91K |
| 2026-06-23 | SEK 4.66 | -1.79% | SEK 4.70 | SEK 4.74 | SEK 4.54 | 16.50K |
| 2026-06-22 | SEK 4.75 | -1.86% | SEK 4.83 | SEK 4.83 | SEK 4.57 | 17.98K |
| 2026-06-18 | SEK 4.84 | -1.22% | SEK 4.90 | SEK 4.90 | SEK 4.61 | 85.46K |
| 2026-06-17 | SEK 4.90 | +0.62% | SEK 4.82 | SEK 4.90 | SEK 4.61 | 195.58K |
| 2026-06-16 | SEK 4.87 | +3.29% | SEK 4.70 | SEK 4.99 | SEK 4.65 | 234.96K |
| 2026-06-15 | SEK 4.72 | -1.36% | SEK 4.78 | SEK 4.90 | SEK 4.69 | 43.18K |
| 2026-06-12 | SEK 4.78 | +1.49% | SEK 4.82 | SEK 4.82 | SEK 4.66 | 41.27K |
| 2026-06-11 | SEK 4.71 | +2.17% | SEK 4.72 | SEK 4.98 | SEK 4.61 | 44.65K |
| 2026-06-10 | SEK 4.61 | -0.22% | SEK 4.70 | SEK 4.70 | SEK 4.45 | 254.64K |
| 2026-06-09 | SEK 4.62 | +0.54% | SEK 4.51 | SEK 4.74 | SEK 4.48 | 168.48K |
| 2026-06-08 | SEK 4.59 | -1.61% | SEK 4.89 | SEK 4.89 | SEK 4.38 | 804.18K |
| 2026-06-05 | SEK 4.67 | -1.37% | SEK 4.66 | SEK 4.93 | SEK 4.58 | 269.18K |
| 2026-06-04 | SEK 4.74 | -1.46% | SEK 4.80 | SEK 4.95 | SEK 4.61 | 139.29K |
| 2026-06-03 | SEK 4.80 | -2.24% | SEK 4.84 | SEK 4.89 | SEK 4.65 | 113.96K |
| 2026-06-02 | SEK 4.91 | -1.70% | SEK 5.00 | SEK 5.00 | SEK 4.78 | 128.21K |
| 2026-06-01 | SEK 5.00 | -0.20% | SEK 5.03 | SEK 5.07 | SEK 4.75 | 140.98K |
| 2026-05-29 | SEK 5.01 | -4.21% | SEK 5.27 | SEK 5.27 | SEK 4.95 | 101.61K |
| 2026-05-28 | SEK 5.23 | +4.60% | SEK 4.99 | SEK 5.27 | SEK 4.79 | 403.21K |