Nasdaq Stockholm · BBROOM · stock
New Bubbleroom Sweden AB (publ) (BBROOM) stock price history
Every Nasdaq Stockholm trading session of New Bubbleroom Sweden AB (publ) from Nov 23, 2021 to Sep 28, 2026: 1,217 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBROOM adjusted close, 2021 to 2026
- SEK 39.00
- All time high, 2021
- SEK 16.40
- 52 week high, SEK 3.88 low
- 1,217
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BBROOM key facts
- New Bubbleroom Sweden AB (publ) (BBROOM) closed at SEK 9.90 on Sep 28, 2026 on Nasdaq Stockholm.
- BBROOM's all time high close is SEK 39.00, set on Nov 23, 2021; its all time low close is SEK 2.94 on Dec 5, 2023.
- BBROOM's 52 week range is SEK 3.88 to SEK 16.40.
- BBROOM returned +103.7% over the year to Sep 28, 2026.
- Since Nov 23, 2021 BBROOM returned -75%, -24.6% a year compounded.
- BBROOM's deepest drawdown was -92.5% from Nov 23, 2021 to Dec 5, 2023.
- DataCedar holds 1,217 daily sessions of BBROOM history from Nov 23, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBROOM price chart, 2021 to 2026
BBROOM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -29.3% |
| 3 months | +10.0% |
| 6 months | +139.1% |
| Year to date | +88.6% |
| 1 year | +103.7% |
| 3 years | +85.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 23, 2021 | -74.6% |
| Compound annual growth, 4.8 years | -24.6% |
BBROOM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 39.00 on Nov 23, 2021
- All time low close
- SEK 2.94 on Dec 5, 2023
- 52 week high
- SEK 16.40 on Aug 4, 2026
- 52 week low
- SEK 3.88 on Mar 23, 2026
- Deepest drawdown
- -92.5% from Nov 23, 2021 to Dec 5, 2023, not yet recovered
- Best single session
- +42.3% on Jun 8, 2026
- Worst single session
- -21.7% on May 28, 2024
- Volatility, 1 year annualised
- 84.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2022, -73%
BBROOM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 23, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 5.25 | SEK 16.40 | SEK 3.88 | SEK 9.90 | +88.6% | 2M | 186 |
| 2025 | SEK 4.06 | SEK 6.40 | SEK 3.06 | SEK 5.25 | +31.3% | 2.7M | 249 |
| 2024 | SEK 3.46 | SEK 10.90 | SEK 3.06 | SEK 4.00 | +11.1% | 2.2M | 251 |
| 2023 | SEK 8.88 | SEK 10.00 | SEK 2.58 | SEK 3.60 | -59.5% | 1M | 251 |
| 2022 | SEK 33.00 | SEK 34.00 | SEK 7.94 | SEK 8.88 | -73.1% | 892.3K | 253 |
| 2021 | SEK 36.00 | SEK 39.25 | SEK 31.80 | SEK 33.00 | n/a | 933.2K | 27 |
BBROOM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 9.90 | -29.3% |
| August 2026 | SEK 14.00 | +3.7% |
| July 2026 | SEK 13.50 | +50.8% |
| June 2026 | SEK 8.95 | +23.4% |
| May 2026 | SEK 7.25 | +2.1% |
| April 2026 | SEK 7.10 | +71.5% |
| March 2026 | SEK 4.14 | -10.8% |
| February 2026 | SEK 4.64 | -7.2% |
| January 2026 | SEK 5.00 | -4.8% |
| December 2025 | SEK 5.25 | +16.7% |
| November 2025 | SEK 4.50 | -2.2% |
| October 2025 | SEK 4.60 | -7.6% |
About the BBROOM data
Daily bars. 1,217 sessions from Nov 23, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 23, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBROOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BBROOM share price history
