Bambuser AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.252 | 1.252 | 1.100 | 1.120 | 33.600 | 15,350 |
| 2024-08-21 | 1.240 | 1.298 | 1.240 | 1.270 | 38.100 | 1,223 |
| 2024-08-20 | 1.300 | 1.300 | 1.222 | 1.240 | 37.200 | 2,323 |
| 2024-08-19 | 1.212 | 1.250 | 1.194 | 1.194 | 35.820 | 1,502 |
| 2024-08-16 | 1.196 | 1.212 | 1.142 | 1.212 | 36.360 | 4,092 |
| 2024-08-15 | 1.102 | 1.196 | 1.080 | 1.196 | 35.880 | 6,924 |
| 2024-08-14 | 1.150 | 1.196 | 1.124 | 1.148 | 34.440 | 5,002 |
| 2024-08-13 | 1.250 | 1.274 | 1.188 | 1.188 | 35.640 | 4,716 |
| 2024-08-12 | 1.316 | 1.320 | 1.184 | 1.250 | 37.500 | 17,993 |
| 2024-08-09 | 1.388 | 1.412 | 1.320 | 1.338 | 40.140 | 6,536 |
| 2024-08-08 | 1.246 | 1.400 | 1.246 | 1.348 | 40.440 | 10,240 |
| 2024-08-07 | 1.152 | 1.290 | 1.152 | 1.244 | 37.320 | 5,515 |
| 2024-08-06 | 1.132 | 1.300 | 1.104 | 1.152 | 34.560 | 4,081 |
| 2024-08-05 | 1.198 | 1.198 | 1.034 | 1.100 | 33.000 | 18,130 |
| 2024-08-02 | 1.250 | 1.250 | 1.170 | 1.204 | 36.120 | 10,085 |
| 2024-08-01 | 1.366 | 1.370 | 1.222 | 1.268 | 38.040 | 10,459 |
| 2024-07-31 | 1.354 | 1.416 | 1.340 | 1.366 | 40.980 | 4,093 |
| 2024-07-30 | 1.438 | 1.470 | 1.340 | 1.358 | 40.740 | 11,491 |
| 2024-07-29 | 1.400 | 1.452 | 1.318 | 1.438 | 43.140 | 13,906 |
| 2024-07-26 | 1.432 | 1.474 | 1.432 | 1.458 | 43.740 | 1,794 |
| 2024-07-25 | 1.440 | 1.530 | 1.406 | 1.432 | 42.960 | 6,898 |
| 2024-07-24 | 1.480 | 1.484 | 1.404 | 1.440 | 43.200 | 10,825 |
| 2024-07-23 | 1.640 | 1.640 | 1.480 | 1.484 | 44.520 | 11,140 |
| 2024-07-22 | 1.530 | 1.648 | 1.474 | 1.600 | 48.000 | 13,176 |
| 2024-07-19 | 1.550 | 1.588 | 1.400 | 1.530 | 45.900 | 15,213 |
| 2024-07-18 | 1.450 | 1.650 | 1.390 | 1.550 | 46.500 | 37,118 |
| 2024-07-17 | 1.384 | 1.500 | 1.336 | 1.424 | 42.720 | 12,208 |
| 2024-07-16 | 1.440 | 1.440 | 1.350 | 1.380 | 41.400 | 5,695 |
| 2024-07-15 | 1.410 | 1.600 | 1.342 | 1.440 | 43.200 | 13,798 |
| 2024-07-12 | 1.350 | 1.418 | 1.246 | 1.410 | 42.300 | 7,916 |
| 2024-07-11 | 1.308 | 1.470 | 1.220 | 1.358 | 40.740 | 32,032 |
| 2024-07-10 | 1.362 | 1.368 | 1.212 | 1.292 | 38.760 | 38,127 |
| 2024-07-09 | 1.484 | 1.578 | 1.310 | 1.370 | 41.100 | 17,817 |
| 2024-07-08 | 1.654 | 1.666 | 1.460 | 1.484 | 44.520 | 39,042 |
| 2024-07-05 | 1.888 | 1.936 | 1.432 | 1.710 | 51.300 | 161,564 |
| 2024-07-04 | 1.450 | 1.886 | 1.450 | 1.870 | 56.100 | 143,550 |
| 2024-07-03 | 1.198 | 1.398 | 1.154 | 1.348 | 40.440 | 60,810 |
| 2024-07-02 | 1.060 | 1.398 | 1.060 | 1.176 | 35.280 | 57,355 |
| 2024-07-01 | 0.850 | 1.106 | 0.850 | 1.060 | 31.800 | 61,535 |
| 2024-06-28 | 0.880 | 0.920 | 0.851 | 0.854 | 25.620 | 13,792 |
| 2024-06-27 | 0.787 | 0.880 | 0.787 | 0.879 | 26.370 | 14,739 |
| 2024-06-26 | 0.807 | 0.876 | 0.732 | 0.757 | 22.710 | 2,181 |
| 2024-06-25 | 0.770 | 0.838 | 0.650 | 0.807 | 24.210 | 743 |
| 2024-06-24 | 0.762 | 0.887 | 0.762 | 0.770 | 23.100 | 165,559 |
| 2024-06-20 | 0.760 | 0.761 | 0.723 | 0.761 | 22.830 | 6,606 |
| 2024-06-19 | 0.780 | 0.819 | 0.749 | 0.761 | 22.830 | 6,578 |
| 2024-06-18 | 0.819 | 0.832 | 0.763 | 0.790 | 23.700 | 2,089 |
| 2024-06-17 | 0.879 | 0.879 | 0.812 | 0.821 | 24.630 | 2,688 |
| 2024-06-14 | 0.860 | 0.880 | 0.824 | 0.879 | 26.370 | 4,677 |
| 2024-06-13 | 0.887 | 0.890 | 0.843 | 0.860 | 25.800 | 2,501 |
| 2024-06-12 | 0.829 | 0.889 | 0.802 | 0.843 | 25.290 | 3,036 |
| 2024-06-11 | 0.846 | 0.882 | 0.803 | 0.830 | 24.900 | 6,439 |
| 2024-06-10 | 0.874 | 0.889 | 0.800 | 0.880 | 26.400 | 6,525 |
| 2024-06-07 | 0.849 | 0.874 | 0.839 | 0.874 | 26.220 | 2,563 |
| 2024-06-05 | 0.839 | 0.857 | 0.821 | 0.855 | 25.650 | 2,468 |
| 2024-06-04 | 0.869 | 0.925 | 0.811 | 0.840 | 25.200 | 7,305 |
| 2024-06-03 | 0.808 | 0.950 | 0.779 | 0.869 | 26.070 | 5,463 |
| 2024-05-31 | 0.778 | 0.810 | 0.778 | 0.810 | 24.300 | 4,452 |
| 2024-05-30 | 0.857 | 0.909 | 0.800 | 0.825 | 24.750 | 8,318 |
| 2024-05-29 | 0.859 | 0.876 | 0.840 | 0.857 | 25.710 | 2,784 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.