BIMobject AB (STO:BIM)
Sweden
· Delayed Price · Currency is SEK 5.01
+0.04 (0.70%)
Dec 5, 2025, 5:29 PM CET
BIMobject AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 6.24 | 6.30 | 5.98 | 6.05 | 6.05 | -3.66% | 102,975 |
| Oct 9, 2025 | 6.01 | 6.41 | 6.01 | 6.28 | 6.28 | 5.55% | 690,202 |
| Oct 8, 2025 | 5.84 | 6.00 | 5.83 | 5.95 | 5.95 | 1.02% | 85,106 |
| Oct 7, 2025 | 6.05 | 6.11 | 5.80 | 5.89 | 5.89 | -0.17% | 261,462 |
| Oct 6, 2025 | 5.98 | 5.98 | 5.88 | 5.90 | 5.90 | -1.50% | 55,907 |
| Oct 3, 2025 | 5.98 | 6.03 | 5.86 | 5.99 | 5.99 | 0.34% | 123,136 |
| Oct 2, 2025 | 6.00 | 6.14 | 5.91 | 5.97 | 5.97 | -1.00% | 250,158 |
| Oct 1, 2025 | 5.97 | 6.06 | 5.89 | 6.03 | 6.03 | 0.33% | 157,652 |
| Sep 30, 2025 | 5.99 | 6.03 | 5.92 | 6.01 | 6.01 | 0.17% | 63,378 |
| Sep 29, 2025 | 5.95 | 6.02 | 5.93 | 6.00 | 6.00 | 0.33% | 95,996 |