Bimobject AB (BIMOB)

BIMOB
🏛️ Schweden →
6.03
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 6.10 6.54 6.00 6.36 0.3M
2021-12-29 6.18 6.24 6.03 6.10 0.0M
2021-12-28 6.20 6.27 5.79 6.18 0.3M
2021-12-27 5.95 6.27 5.65 6.16 0.3M
2021-12-23 5.81 6.00 5.80 5.90 0.3M
2021-12-22 5.79 5.88 5.79 5.81 0.2M
2021-12-21 5.38 5.80 5.38 5.79 0.2M
2021-12-20 5.53 5.53 5.36 5.44 0.2M
2021-12-17 5.65 5.70 5.47 5.54 0.1M
2021-12-16 5.70 5.92 5.50 5.78 0.2M
2021-12-15 5.57 5.71 5.30 5.70 0.2M
2021-12-14 5.73 5.76 5.50 5.57 0.1M
2021-12-13 5.75 6.25 5.67 5.73 0.2M
2021-12-10 5.85 5.85 5.66 5.84 0.1M
2021-12-09 5.83 5.90 5.74 5.84 0.1M
2021-12-08 5.96 6.00 5.81 5.83 0.1M
2021-12-07 5.98 5.98 5.81 5.86 0.2M
2021-12-06 6.05 6.07 5.81 5.98 0.2M
2021-12-03 6.10 6.10 5.88 5.88 0.0M
2021-12-02 6.07 6.11 5.96 6.06 0.1M
2021-12-01 6.26 6.26 5.97 6.07 0.0M
2021-11-30 6.29 6.29 6.01 6.26 0.0M
2021-11-29 5.81 6.33 5.81 6.29 0.2M
2021-11-26 6.22 6.36 5.80 5.80 0.2M
2021-11-25 6.47 6.47 6.06 6.21 0.2M
2021-11-24 6.58 6.73 6.32 6.48 0.1M
2021-11-23 6.66 6.74 6.50 6.58 0.0M
2021-11-22 6.72 6.74 6.50 6.66 0.2M
2021-11-19 6.84 6.89 6.61 6.72 0.2M
2021-11-18 7.29 7.29 6.82 6.92 3.1M
2021-11-17 7.39 7.39 7.05 7.30 0.0M
2021-11-16 7.22 7.65 7.22 7.39 0.1M
2021-11-15 7.00 7.49 7.00 7.20 0.1M
2021-11-12 6.70 7.01 6.70 6.90 0.3M
2021-11-11 6.45 6.83 6.40 6.67 0.1M
2021-11-10 6.45 6.70 6.25 6.30 0.1M
2021-11-09 6.50 6.99 6.16 6.45 0.1M
2021-11-08 6.67 6.76 6.22 6.50 0.1M
2021-11-05 6.16 6.79 6.16 6.65 0.1M
2021-11-04 6.23 6.24 6.03 6.16 0.0M
2021-11-03 6.18 6.26 6.03 6.15 0.1M
2021-11-02 6.21 6.23 6.00 6.18 0.2M
2021-11-01 6.04 6.28 6.00 6.21 0.2M
2021-10-29 6.40 6.42 5.72 6.02 0.5M
2021-10-28 6.50 6.69 6.45 6.59 0.1M
2021-10-27 6.60 6.64 6.36 6.46 0.1M
2021-10-26 6.68 6.68 6.44 6.60 0.2M
2021-10-25 6.75 6.80 6.60 6.68 0.1M
2021-10-22 6.85 6.96 6.67 6.84 0.1M
2021-10-21 6.86 6.87 6.65 6.85 0.1M
2021-10-20 6.91 7.00 6.69 6.87 0.1M
2021-10-19 7.10 7.14 6.95 7.00 0.1M
2021-10-18 7.10 7.25 6.96 7.10 0.1M
2021-10-15 7.07 7.42 6.93 7.10 0.1M
2021-10-14 7.26 7.26 6.98 7.07 0.1M
2021-10-13 7.09 7.16 6.96 7.14 0.1M
2021-10-12 7.01 7.50 6.84 7.09 0.2M
2021-10-11 7.30 7.39 6.88 7.01 0.4M
2021-10-08 7.65 7.70 7.30 7.30 0.3M
2021-10-07 7.72 8.00 7.60 7.74 0.3M
2021-10-06 7.70 7.95 7.61 7.74 0.1M
2021-10-05 7.60 7.97 7.56 7.70 0.4M
2021-10-04 7.59 8.01 7.59 7.70 0.2M
2021-10-01 7.76 7.85 7.56 7.78 0.2M
2021-09-30 7.95 7.95 7.68 7.73 0.2M
2021-09-29 7.62 8.08 7.60 7.64 0.2M
2021-09-28 8.06 8.08 7.62 7.63 0.3M
2021-09-27 8.24 8.40 8.06 8.06 0.1M
2021-09-24 8.44 8.44 8.00 8.20 0.3M
2021-09-23 8.13 8.49 8.13 8.25 0.1M
2021-09-22 8.00 8.40 7.90 8.13 0.2M
2021-09-21 7.99 8.20 7.64 8.00 0.4M
2021-09-20 8.52 8.53 7.91 8.00 0.4M
2021-09-17 8.84 9.21 8.52 8.52 0.5M
2021-09-16 8.06 8.86 7.93 8.78 0.5M
2021-09-15 8.20 8.20 7.90 8.00 0.2M
2021-09-14 8.28 8.35 8.20 8.20 0.4M
2021-09-13 8.11 8.32 8.10 8.28 0.3M
2021-09-10 8.43 8.43 8.02 8.11 0.6M
2021-09-09 8.59 8.61 8.30 8.43 0.5M
2021-09-08 8.56 8.88 8.15 8.59 0.6M
2021-09-07 8.61 8.67 8.17 8.55 0.5M
2021-09-06 8.33 8.74 8.01 8.61 0.7M
2021-09-03 7.65 8.34 7.65 8.34 0.6M
2021-09-02 7.40 7.76 7.30 7.71 0.5M
2021-09-01 7.50 7.67 7.30 7.40 0.7M
2021-08-31 6.93 7.49 6.84 7.44 1.7M
2021-08-30 6.98 7.20 6.85 6.93 0.7M
2021-08-27 6.40 6.90 6.27 6.90 1.3M
2021-08-26 6.35 6.40 6.20 6.39 0.4M
2021-08-25 6.39 6.50 6.30 6.35 0.3M
2021-08-24 6.16 6.55 6.16 6.43 0.4M
2021-08-23 6.27 6.30 6.11 6.20 0.4M
2021-08-20 6.30 6.30 6.07 6.22 0.5M
2021-08-19 6.32 6.38 6.12 6.37 0.4M
2021-08-18 6.55 6.60 6.30 6.32 0.5M
2021-08-17 6.40 6.64 6.15 6.40 0.7M
2021-08-16 6.53 6.74 6.40 6.48 0.4M
2021-08-13 6.47 6.58 6.35 6.53 0.3M
2021-08-12 6.79 6.79 6.45 6.47 0.3M
2021-08-11 6.61 6.81 6.50 6.71 0.3M
2021-08-10 6.59 6.69 6.33 6.61 0.3M
2021-08-09 6.21 6.63 5.96 6.59 0.9M
2021-08-06 6.90 6.94 5.58 6.03 4.6M
2021-08-05 7.64 7.79 7.35 7.46 0.3M
2021-08-04 7.75 7.79 7.52 7.56 0.2M
2021-08-03 7.70 7.80 7.56 7.79 0.2M
2021-08-02 7.68 7.89 7.57 7.70 0.4M
2021-07-30 7.67 7.67 7.50 7.55 0.3M
2021-07-29 7.55 7.71 7.53 7.70 0.3M
2021-07-28 7.81 7.81 7.49 7.55 0.5M
2021-07-27 7.64 7.99 7.60 7.81 0.5M
2021-07-26 7.46 7.69 7.37 7.64 0.6M
2021-07-23 7.52 7.64 7.38 7.44 0.3M
2021-07-22 7.50 7.65 7.45 7.51 0.5M
2021-07-21 7.85 7.85 7.37 7.46 0.7M
2021-07-20 7.93 7.93 7.46 7.50 0.7M
2021-07-19 8.54 8.62 7.70 7.75 1.2M
2021-07-16 8.37 8.63 8.37 8.54 0.1M
2021-07-15 8.45 8.67 8.36 8.36 0.2M
2021-07-14 8.83 8.83 8.44 8.45 0.3M
2021-07-13 8.67 8.76 8.50 8.65 0.4M
2021-07-12 8.67 8.80 8.56 8.67 0.5M
2021-07-09 8.80 8.85 8.65 8.67 0.2M
2021-07-08 9.15 9.15 8.65 8.72 0.4M
2021-07-07 9.21 9.25 9.07 9.15 0.2M
2021-07-06 9.17 9.30 8.94 9.20 0.2M
2021-07-05 9.21 9.30 9.12 9.17 0.3M
2021-07-02 9.27 9.27 9.10 9.21 0.2M
2021-07-01 9.26 9.30 9.07 9.08 0.3M
2021-06-30 9.31 9.31 9.02 9.26 0.2M
2021-06-29 9.45 9.55 9.13 9.14 0.1M
2021-06-28 9.25 9.49 9.25 9.37 0.1M
2021-06-24 9.12 9.44 9.08 9.24 0.1M
2021-06-23 9.36 9.36 9.16 9.21 0.1M
2021-06-22 9.41 9.50 9.31 9.36 0.1M
2021-06-21 9.51 9.56 9.43 9.49 0.1M
2021-06-18 9.52 9.65 9.42 9.50 0.1M
2021-06-17 9.55 9.71 9.50 9.50 0.1M
2021-06-16 9.44 9.61 9.21 9.56 0.1M
2021-06-15 9.56 9.60 9.29 9.44 0.1M
2021-06-14 9.96 9.96 9.50 9.56 0.2M
2021-06-11 9.92 9.94 9.67 9.67 0.1M
2021-06-10 9.88 9.93 9.50 9.92 0.1M
2021-06-09 9.85 9.95 9.63 9.88 0.1M
2021-06-08 9.80 9.98 9.80 9.82 0.2M
2021-06-07 9.57 9.85 9.57 9.80 0.3M
2021-06-04 9.31 9.66 9.22 9.56 0.2M
2021-06-03 9.29 9.46 9.17 9.31 0.2M
2021-06-02 9.14 9.28 8.71 9.28 0.3M
2021-06-01 9.39 9.39 9.02 9.14 0.1M
2021-05-31 9.40 9.45 9.13 9.36 0.1M
2021-05-28 9.46 9.46 9.18 9.40 0.2M
2021-05-27 9.49 9.54 9.39 9.46 0.2M
2021-05-26 9.61 9.61 9.25 9.45 0.2M
2021-05-25 9.15 9.65 9.10 9.55 0.4M
2021-05-24 9.02 9.15 8.86 9.14 0.3M
2021-05-21 9.15 9.15 8.81 9.02 0.2M
2021-05-20 8.80 9.07 8.74 8.99 0.3M
2021-05-19 9.00 9.00 8.68 8.73 0.3M
2021-05-18 8.76 9.09 8.76 9.00 0.2M
2021-05-17 9.10 9.15 8.67 8.76 0.2M
2021-05-14 9.05 9.15 8.77 9.10 0.2M
2021-05-12 8.85 9.07 8.80 9.04 0.3M
2021-05-11 9.20 9.20 8.76 8.85 0.4M
2021-05-10 9.03 9.24 8.96 9.24 0.4M
2021-05-07 9.06 9.18 8.90 9.03 0.3M
2021-05-06 9.30 9.35 8.80 8.95 0.8M
2021-05-05 9.52 9.55 8.94 9.38 1.0M
2021-05-04 9.95 10.14 9.23 9.35 1.6M
2021-05-03 10.62 10.80 10.24 10.58 0.6M
2021-04-30 11.12 11.12 10.38 10.46 0.4M
2021-04-29 10.74 11.30 10.56 10.80 1.2M
2021-04-28 10.74 10.90 10.10 10.56 1.7M
2021-04-27 10.32 10.88 10.00 10.60 1.6M
2021-04-26 8.82 10.00 8.82 9.94 2.2M
2021-04-23 8.95 9.11 8.76 8.85 1.0M
2021-04-22 8.79 8.99 8.58 8.94 6.4M
2021-04-21 9.45 9.45 8.51 8.79 1.2M
2021-04-20 9.40 9.49 9.00 9.08 0.3M
2021-04-19 9.50 9.58 9.28 9.40 0.5M
2021-04-16 9.65 9.66 9.40 9.50 0.6M
2021-04-15 9.70 9.70 9.39 9.50 0.5M
2021-04-14 9.50 9.84 9.40 9.40 0.6M
2021-04-13 9.45 10.00 9.41 9.47 1.2M
2021-04-12 9.48 9.69 9.38 9.45 0.3M
2021-04-09 9.59 9.60 9.43 9.49 0.1M
2021-04-08 9.70 9.70 9.45 9.59 0.4M
2021-04-07 9.40 9.80 9.33 9.64 0.4M
2021-04-06 9.90 9.90 9.32 9.40 0.4M
2021-04-01 9.47 9.72 9.38 9.42 0.1M
2021-03-31 9.50 9.80 9.41 9.46 0.7M
2021-03-30 9.50 9.60 9.37 9.41 0.3M
2021-03-29 9.56 9.77 9.31 9.44 0.1M
2021-03-26 9.22 9.64 9.18 9.54 0.2M
2021-03-25 9.50 9.50 9.18 9.22 0.2M
2021-03-24 9.42 9.53 9.28 9.33 0.2M
2021-03-23 9.46 9.55 9.10 9.37 0.3M
2021-03-22 9.66 9.75 9.26 9.46 0.4M
2021-03-19 10.18 10.50 9.51 9.66 0.8M
2021-03-18 9.92 10.70 9.85 10.70 2.4M
2021-03-17 10.22 10.24 9.88 9.90 0.3M
2021-03-16 10.20 10.30 9.98 10.24 0.3M
2021-03-15 10.70 10.86 10.16 10.24 0.2M
2021-03-12 10.68 10.82 10.34 10.50 0.1M
2021-03-11 10.20 10.80 10.18 10.64 0.2M
2021-03-10 10.66 10.80 10.22 10.42 0.1M
2021-03-09 10.30 10.66 9.90 10.48 0.2M
2021-03-08 10.50 10.60 10.06 10.26 0.3M
2021-03-05 10.42 10.60 10.24 10.44 0.2M
2021-03-04 11.00 11.26 10.42 10.42 0.2M
2021-03-03 11.32 11.70 10.92 11.08 0.2M
2021-03-02 10.78 11.32 10.52 11.32 0.4M
2021-03-01 10.40 10.86 10.40 10.78 0.1M
2021-02-26 10.64 10.64 10.34 10.40 0.2M
2021-02-25 10.80 10.98 10.62 10.70 0.1M
2021-02-24 10.90 11.08 10.54 10.80 0.3M
2021-02-23 10.90 10.90 10.24 10.80 0.5M
2021-02-22 11.10 11.38 10.74 10.76 0.7M
2021-02-19 11.08 11.08 10.70 10.74 0.2M
2021-02-18 11.62 11.78 10.90 11.00 0.4M
2021-02-17 11.76 11.76 11.42 11.60 0.6M
2021-02-16 11.86 12.10 11.74 11.76 0.3M
2021-02-15 11.62 12.32 11.62 11.86 0.5M
2021-02-12 13.30 13.30 11.30 11.58 1.8M
2021-02-11 12.28 13.12 11.96 12.82 0.6M
2021-02-10 12.42 12.42 11.76 12.28 0.2M
2021-02-09 12.20 12.50 11.74 12.42 0.3M
2021-02-08 11.56 11.96 11.38 11.94 0.2M
2021-02-05 11.78 11.82 11.30 11.56 0.2M
2021-02-04 11.78 12.00 11.52 11.62 0.8M
2021-02-03 12.10 12.22 11.64 11.72 0.2M
2021-02-02 11.58 11.86 11.56 11.68 0.2M
2021-02-01 11.68 12.12 11.54 11.60 0.5M
2021-01-29 11.80 12.00 11.30 11.54 0.2M
2021-01-28 12.16 12.52 11.50 11.80 0.3M
2021-01-27 12.94 12.94 12.12 12.16 0.3M
2021-01-26 12.98 13.40 12.56 12.94 0.2M
2021-01-25 13.32 13.78 12.94 12.98 0.1M
2021-01-22 13.70 13.70 13.12 13.32 0.1M
2021-01-21 13.08 13.68 13.08 13.46 0.2M
2021-01-20 13.14 13.56 13.02 13.08 0.2M
2021-01-19 13.62 13.62 13.10 13.36 0.1M
2021-01-18 12.90 13.38 12.58 13.38 1.0M
2021-01-15 13.40 13.40 12.80 12.94 0.3M
2021-01-14 13.52 13.60 13.14 13.40 0.3M
2021-01-13 13.90 13.90 13.28 13.52 0.1M
2021-01-12 13.48 13.62 13.22 13.50 0.1M
2021-01-11 14.00 14.00 13.44 13.64 0.2M
2021-01-08 14.34 14.34 13.78 14.04 0.2M
2021-01-07 14.16 14.50 14.00 14.08 0.3M
2021-01-05 14.04 14.28 13.86 13.92 0.1M
2021-01-04 14.10 14.58 13.94 14.06 0.1M