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 Sep 28, 2026: 1,493 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 0.8280
- 52 week high, SEK 0.3660 low
- 1,493
- Daily sessions since 2020
Last updated Sep 28, 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 0.4100 on Sep 28, 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 0.3880 on Jun 18, 2026.
- BOMILL's 52 week range is SEK 0.3660 to SEK 0.8280.
- BOMILL returned -27.3% over the year to Sep 28, 2026 and -78.7% over five years.
- Since Oct 20, 2020 BOMILL returned -79%, -23.2% a year compounded.
- BOMILL's deepest drawdown was -85.9% from Feb 5, 2021 to Jun 18, 2026.
- DataCedar holds 1,493 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 Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +0.2% |
| 6 months | -12.0% |
| Year to date | -36.1% |
| 1 year | -27.3% |
| 3 years | -49.6% |
| 5 years | -78.7% |
| 10 years | n/a |
| Since Oct 20, 2020 | -79.2% |
| Compound annual growth, 5.9 years | -23.2% |
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 0.3880 on Jun 18, 2026
- 52 week high
- SEK 0.8280 on Oct 16, 2025
- 52 week low
- SEK 0.3660 on Jun 17, 2026
- Deepest drawdown
- -85.9% from Feb 5, 2021 to Jun 18, 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
- 64.5%
- Sessions closing higher, 1 year
- 40%
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.6020 | SEK 0.6420 | SEK 0.3660 | SEK 0.4100 | -36.1% | 15.6M | 186 |
| 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 | 253 |
| 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 |
|---|---|---|
| September 2026 | SEK 0.4100 | -5.7% |
| 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% |
| November 2025 | SEK 0.6480 | +6.9% |
| October 2025 | SEK 0.6060 | -1.3% |
About the BOMILL data
Daily bars. 1,493 sessions from Oct 20, 2020 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 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/BOMILL/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
