Want to see SE:BIM full AI Analyst Report?
BIMobject AB (BIM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.64 | 4.64 | 4.35 | 4.49 | 4.49 | +0.34% | 65,143 | 0.75 |
| Oct 29, 2026 | 4.50 | 4.69 | 4.35 | 4.47 | 4.47 | -1.11% | 72,957 | 0.81 |
| Oct 28, 2026 | 4.48 | 4.59 | 4.44 | 4.52 | 4.52 | +1.12% | 100,259 | 1.02 |
| Oct 27, 2026 | 4.48 | 4.65 | 4.25 | 4.47 | 4.47 | +0.00% | 222,434 | 2.30 |
| Oct 26, 2026 | 4.60 | 4.66 | 4.30 | 4.47 | 4.47 | -3.87% | 159,334 | 1.69 |
| Oct 23, 2026 | 4.87 | 5.18 | 4.41 | 4.65 | 4.65 | -1.06% | 148,999 | 1.57 |
| Oct 22, 2026 | 4.90 | 4.90 | 4.67 | 4.70 | 4.70 | -4.08% | 158,258 | 1.70 |
| Oct 21, 2026 | 4.92 | 5.25 | 4.81 | 4.90 | 4.90 | +0.72% | 42,365 | 0.46 |
| Oct 20, 2026 | 5.00 | 5.02 | 4.79 | 4.87 | 4.87 | -2.60% | 13,696 | 0.15 |
| Oct 19, 2026 | 4.90 | 5.00 | 4.76 | 5.00 | 5.00 | +1.94% | 42,021 | 0.45 |
| Oct 16, 2026 | 4.64 | 5.19 | 4.64 | 4.90 | 4.90 | +5.83% | 110,642 | 1.21 |
| Oct 15, 2026 | 4.70 | 4.75 | 4.54 | 4.63 | 4.63 | +0.65% | 71,806 | 0.78 |
| Oct 14, 2026 | 4.65 | 4.65 | 4.53 | 4.60 | 4.60 | -0.43% | 45,904 | 0.50 |
| Oct 13, 2026 | 4.76 | 4.76 | 4.53 | 4.62 | 4.62 | -1.49% | 44,762 | 0.49 |
| Oct 12, 2026 | 4.70 | 4.75 | 4.55 | 4.69 | 4.69 | +0.43% | 77,602 | 0.82 |
| Oct 09, 2026 | 4.70 | 4.70 | 4.56 | 4.67 | 4.67 | +1.52% | 36,839 | 0.39 |
| Oct 08, 2026 | 4.70 | 4.70 | 4.49 | 4.60 | 4.60 | -0.76% | 102,196 | 1.09 |
| Oct 07, 2026 | 4.62 | 4.74 | 4.50 | 4.64 | 4.64 | -0.11% | 77,038 | 0.83 |
| Oct 06, 2026 | 4.61 | 4.80 | 4.58 | 4.64 | 4.64 | +0.76% | 39,459 | 0.42 |
| Oct 05, 2026 | 4.60 | 4.85 | 4.59 | 4.61 | 4.61 | -1.50% | 97,811 | 1.06 |
| Oct 02, 2026 | 4.75 | 4.75 | 4.30 | 4.68 | 4.68 | -1.37% | 115,925 | 1.24 |
| Oct 01, 2026 | 4.76 | 4.87 | 4.61 | 4.74 | 4.74 | -1.35% | 65,296 | 0.70 |
| Sep 30, 2026 | 4.80 | 4.82 | 4.57 | 4.81 | 4.81 | +0.10% | 76,564 | 0.78 |
| Sep 29, 2026 | 4.78 | 4.87 | 4.74 | 4.80 | 4.80 | -2.04% | 30,923 | 0.32 |
| Sep 28, 2026 | 4.69 | 4.92 | 4.69 | 4.90 | 4.90 | +3.81% | 20,154 | 0.20 |
| Sep 25, 2026 | 5.00 | 5.00 | 4.65 | 4.72 | 4.72 | -1.97% | 155,514 | 1.56 |
| Sep 24, 2026 | 4.85 | 4.91 | 4.78 | 4.82 | 4.82 | -1.53% | 22,912 | 0.23 |
| Sep 23, 2026 | 4.93 | 5.09 | 4.85 | 4.89 | 4.89 | -2.00% | 37,905 | 0.38 |
| Sep 22, 2026 | 4.92 | 5.05 | 4.90 | 4.99 | 4.99 | +0.91% | 59,542 | 0.59 |
| Sep 21, 2026 | 5.07 | 5.10 | 4.85 | 4.95 | 4.95 | -1.88% | 70,663 | 0.71 |
| Sep 18, 2026 | 5.07 | 5.23 | 5.02 | 5.04 | 5.04 | -1.95% | 74,477 | 0.76 |
| Sep 17, 2026 | 5.23 | 5.32 | 5.00 | 5.14 | 5.14 | -0.77% | 147,977 | 1.54 |
| Sep 16, 2026 | 5.01 | 5.18 | 4.78 | 5.18 | 5.18 | +4.23% | 217,552 | 2.35 |
| Sep 15, 2026 | 5.03 | 5.03 | 4.80 | 4.97 | 4.97 | -0.60% | 50,373 | 0.54 |
| Sep 14, 2026 | 4.94 | 5.01 | 4.94 | 5.00 | 5.00 | -0.40% | 38,581 | 0.40 |
| Sep 11, 2026 | 5.00 | 5.05 | 4.83 | 5.02 | 5.02 | -1.57% | 65,947 | 0.67 |
| Sep 10, 2026 | 5.18 | 5.25 | 4.98 | 5.10 | 5.10 | -0.58% | 69,440 | 0.71 |
| Sep 09, 2026 | 5.03 | 5.18 | 4.88 | 5.13 | 5.13 | +1.18% | 148,101 | 1.53 |
| Sep 08, 2026 | 4.95 | 5.07 | 4.90 | 5.07 | 5.07 | +1.40% | 259,006 | 2.78 |
| Sep 07, 2026 | 5.01 | 5.11 | 4.97 | 5.00 | 5.00 | -0.20% | 79,056 | 0.82 |
| Sep 04, 2026 | 5.00 | 5.08 | 4.99 | 5.01 | 5.01 | +0.20% | 8,772 | 0.09 |
| Sep 03, 2026 | 4.90 | 5.05 | 4.90 | 5.00 | 5.00 | +3.31% | 376,662 | 3.57 |
| Sep 02, 2026 | 4.82 | 4.86 | 4.55 | 4.84 | 4.84 | +0.21% | 216,481 | 2.04 |
| Sep 01, 2026 | 4.97 | 4.99 | 4.80 | 4.83 | 4.83 | -2.91% | 45,606 | 0.42 |
| Aug 31, 2026 | 4.90 | 5.05 | 4.87 | 4.98 | 4.98 | -0.20% | 59,960 | 0.55 |
| Aug 28, 2026 | 4.92 | 4.99 | 4.86 | 4.99 | 4.99 | +1.32% | 46,561 | 0.42 |
| Aug 27, 2026 | 4.84 | 4.95 | 4.84 | 4.92 | 4.92 | +1.86% | 55,041 | 0.49 |
| Aug 26, 2026 | 4.81 | 4.89 | 4.73 | 4.83 | 4.83 | +0.73% | 72,918 | 0.65 |
| Aug 25, 2026 | 5.04 | 5.04 | 4.75 | 4.80 | 4.80 | -0.42% | 117,417 | 1.01 |
| Aug 24, 2026 | 4.78 | 4.84 | 4.65 | 4.82 | 4.82 | +0.63% | 54,385 | 0.35 |