Nasdaq Stockholm · BOMILL · stock
BoMill AB (publ) (BOMILL) stock price history
Every Nasdaq Stockholm trading session of BoMill AB (publ) from Oct 20, 2020 to Nov 13, 2026: 1,520 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.
BOMILL adjusted close, 2020 to 2026
- SEK 2.75
- All time high, 2021
- SEK 0.6480
- 52 week high, SEK 0.3360 low
- 1,520
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
BOMILL key facts
- BoMill AB (publ) (BOMILL) closed at SEK 0.3880 on Nov 13, 2026 on Nasdaq Stockholm.
- BOMILL's all time high close is SEK 2.75, set on Feb 5, 2021; its all time low close is SEK 0.3600 on Oct 21, 2026.
- BOMILL's 52 week range is SEK 0.3360 to SEK 0.6480.
- BOMILL returned -34.9% over the year to Nov 13, 2026 and -80.3% over five years.
- Since Oct 20, 2020 BOMILL returned -80%, -23.5% a year compounded.
- BOMILL's deepest drawdown was -86.9% from Feb 5, 2021 to Oct 21, 2026.
- DataCedar holds 1,520 daily sessions of BOMILL history from Oct 20, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BOMILL price chart, 2020 to 2026
BOMILL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | -13.2% |
| 6 months | -9.6% |
| Year to date | -39.6% |
| 1 year | -34.9% |
| 3 years | -44.7% |
| 5 years | -80.3% |
| 10 years | n/a |
| Since Oct 20, 2020 | -80.3% |
| Compound annual growth, 6.1 years | -23.5% |
BOMILL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 2.75 on Feb 5, 2021
- All time low close
- SEK 0.3600 on Oct 21, 2026
- 52 week high
- SEK 0.6480 on Nov 28, 2025
- 52 week low
- SEK 0.3360 on Oct 22, 2026
- Deepest drawdown
- -86.9% from Feb 5, 2021 to Oct 21, 2026, not yet recovered
- Best single session
- +53.3% on Apr 1, 2022
- Worst single session
- -31.3% on Apr 26, 2022
- Volatility, 1 year annualised
- 58.6%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, +71%
- Worst calendar year
- 2025, -49%
BOMILL 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. 2020 starts on Oct 20, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.6020 | SEK 0.6420 | SEK 0.3360 | SEK 0.3880 | -39.6% | 18.5M | 214 |
| 2025 | SEK 1.27 | SEK 1.41 | SEK 0.4990 | SEK 0.6420 | -49.4% | 20.7M | 249 |
| 2024 | SEK 0.7400 | SEK 1.43 | SEK 0.5500 | SEK 1.27 | +71.2% | 33.7M | 251 |
| 2023 | SEK 0.9328 | SEK 1.19 | SEK 0.4507 | SEK 0.7420 | -20.1% | 19M | 251 |
| 2022 | SEK 1.92 | SEK 2.46 | SEK 0.5163 | SEK 0.9287 | -49.2% | 23.8M | 252 |
| 2021 | SEK 2.03 | SEK 2.89 | SEK 1.52 | SEK 1.83 | -6.7% | 24.7M | 253 |
| 2020 | SEK 2.22 | SEK 2.22 | SEK 1.28 | SEK 1.96 | n/a | 11.2M | 50 |
BOMILL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 0.3880 | -2.8% |
| October 2026 | SEK 0.3990 | -6.1% |
| September 2026 | SEK 0.4250 | -2.3% |
| August 2026 | SEK 0.4350 | -4.6% |
| July 2026 | SEK 0.4560 | +16.9% |
| June 2026 | SEK 0.3900 | -13.3% |
| May 2026 | SEK 0.4500 | 0.0% |
| April 2026 | SEK 0.4500 | -3.8% |
| March 2026 | SEK 0.4680 | +2.0% |
| February 2026 | SEK 0.4590 | -15.0% |
| January 2026 | SEK 0.5400 | -15.9% |
| December 2025 | SEK 0.6420 | -0.9% |
About the BOMILL data
Daily bars. 1,520 sessions from Oct 20, 2020 to Nov 13, 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 Nov 11, 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 Oct 20, 2020, 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/nasdaq-stockholm%3ABOMILL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BOMILL share price history
