Bambuser AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.825	0.859	0.778	0.857	25.710	4,647
2024-05-27	0.848	0.848	0.733	0.829	24.870	12,092
2024-05-24	0.899	0.950	0.813	0.850	25.500	15,178
2024-05-23	0.909	0.935	0.885	0.900	27.000	5,192
2024-05-22	0.966	1.000	0.938	0.944	28.320	5,380
2024-05-21	0.984	0.984	0.915	0.966	28.980	11,824
2024-05-20	0.847	1.000	0.831	0.930	27.900	20,104
2024-05-17	0.811	0.880	0.811	0.847	25.410	5,061
2024-05-16	0.800	0.880	0.800	0.841	25.230	4,529
2024-05-15	0.799	0.836	0.740	0.810	24.300	9,581
2024-05-14	0.799	0.800	0.701	0.780	23.400	21,827
2024-05-13	0.802	0.838	0.770	0.799	23.970	7,467
2024-05-10	0.686	0.830	0.686	0.802	24.060	23,488
2024-05-08	0.653	0.710	0.600	0.691	20.730	43,883
2024-05-07	0.626	0.637	0.621	0.636	19.080	7,060
2024-05-06	0.646	0.660	0.604	0.634	19.020	15,408
2024-05-03	0.644	0.666	0.634	0.646	19.380	8,246
2024-05-02	0.637	0.660	0.627	0.644	19.320	18,519
2024-04-30	0.625	0.640	0.625	0.637	19.110	3,941
2024-04-29	0.636	0.650	0.601	0.640	19.200	6,020
2024-04-26	0.628	0.636	0.585	0.636	19.080	18,752
2024-04-25	0.679	0.690	0.605	0.605	18.150	14,237
2024-04-24	0.750	0.776	0.660	0.676	20.280	44,642
2024-04-23	0.667	0.750	0.640	0.750	22.500	53,511
2024-04-22	0.590	0.670	0.590	0.667	20.010	63,829
2024-04-19	0.573	0.608	0.550	0.550	16.500	19,562
2024-04-18	0.619	0.640	0.565	0.580	17.400	20,086
2024-04-17	0.546	0.630	0.546	0.620	18.600	15,545
2024-04-16	0.540	0.554	0.518	0.546	16.380	12,826
2024-04-15	0.598	0.598	0.549	0.554	16.620	14,455
2024-04-12	0.570	0.611	0.570	0.590	17.700	7,153
2024-04-11	0.608	0.636	0.564	0.568	17.040	44,396
2024-04-10	0.666	0.666	0.590	0.608	18.240	35,444
2024-04-09	0.700	0.700	0.640	0.650	19.500	13,084
2024-04-08	0.700	0.708	0.650	0.695	20.850	27,390
2024-04-05	0.650	0.690	0.619	0.621	18.630	19,735
2024-04-04	0.688	0.699	0.636	0.668	20.040	43,249
2024-04-03	0.800	0.822	0.687	0.687	20.610	27,336
2024-04-02	0.748	0.839	0.746	0.800	24.000	13,787
2024-03-28	0.684	0.848	0.684	0.750	22.500	13,347
2024-03-27	0.662	0.748	0.622	0.684	20.520	6,052
2024-03-26	0.652	0.713	0.626	0.665	19.950	5,953
2024-03-25	0.652	0.673	0.642	0.652	19.560	10,185
2024-03-22	0.713	0.775	0.651	0.674	20.220	25,110
2024-03-21	0.748	0.748	0.700	0.713	21.390	12,135
2024-03-20	0.848	0.848	0.741	0.750	22.500	19,232
2024-03-19	0.937	0.941	0.731	0.853	25.590	21,403
2024-03-18	0.970	1.022	0.928	0.937	28.110	4,099
2024-03-15	0.970	0.983	0.970	0.970	29.100	5,137
2024-03-14	0.964	1.018	0.942	0.954	28.620	15,248
2024-03-13	0.925	0.964	0.925	0.964	28.920	1,182
2024-03-12	0.905	0.946	0.905	0.940	28.200	3,481
2024-03-11	0.900	0.996	0.900	0.905	27.150	2,276
2024-03-08	0.880	0.938	0.857	0.900	27.000	9,691
2024-03-07	0.965	0.984	0.873	0.938	28.140	7,085
2024-03-06	1.020	1.046	0.965	0.965	28.950	5,292
2024-03-05	1.098	1.098	1.044	1.048	31.440	1,446
2024-03-04	1.070	1.100	1.032	1.098	32.940	1,862
2024-03-01	1.060	1.100	1.052	1.070	32.100	5,023
2024-02-29	1.068	1.086	1.042	1.060	31.800	941

← NewerPage 11 of 22 · 1,261 trading daysOlder →

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.