Bambuser AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.020 | 1.070 | 1.020 | 1.068 | 32.040 | 9,883 |
| 2024-02-27 | 1.000 | 1.164 | 1.000 | 1.020 | 30.600 | 8,087 |
| 2024-02-26 | 1.030 | 1.030 | 0.997 | 1.000 | 30.000 | 2,981 |
| 2024-02-23 | 1.000 | 1.052 | 0.985 | 1.030 | 30.900 | 4,078 |
| 2024-02-22 | 1.020 | 1.056 | 0.998 | 1.000 | 30.000 | 9,492 |
| 2024-02-21 | 0.980 | 1.050 | 0.970 | 1.020 | 30.600 | 1,683 |
| 2024-02-20 | 0.970 | 1.016 | 0.970 | 0.980 | 29.400 | 32,141 |
| 2024-02-19 | 1.008 | 1.008 | 0.950 | 0.970 | 29.100 | 8,537 |
| 2024-02-16 | 0.981 | 1.168 | 0.930 | 1.008 | 30.240 | 54,306 |
| 2024-02-15 | 1.100 | 1.100 | 0.971 | 0.971 | 29.130 | 72,804 |
| 2024-02-14 | 1.170 | 1.240 | 1.092 | 1.100 | 33.000 | 25,242 |
| 2024-02-13 | 1.154 | 1.268 | 1.154 | 1.172 | 35.160 | 3,837 |
| 2024-02-12 | 1.150 | 1.268 | 1.150 | 1.154 | 34.620 | 2,167 |
| 2024-02-09 | 1.180 | 1.200 | 1.180 | 1.180 | 35.400 | 1,311 |
| 2024-02-08 | 1.200 | 1.212 | 1.180 | 1.212 | 36.360 | 38,519 |
| 2024-02-07 | 1.186 | 1.318 | 1.160 | 1.212 | 36.360 | 9,740 |
| 2024-02-06 | 1.150 | 1.298 | 1.150 | 1.186 | 35.580 | 4,089 |
| 2024-02-05 | 1.150 | 1.420 | 1.150 | 1.216 | 36.480 | 7,783 |
| 2024-02-02 | 1.206 | 1.274 | 1.202 | 1.202 | 36.060 | 644 |
| 2024-02-01 | 1.174 | 1.250 | 1.108 | 1.204 | 36.120 | 2,770 |
| 2024-01-31 | 1.202 | 1.226 | 1.150 | 1.226 | 36.780 | 19,130 |
| 2024-01-30 | 1.228 | 1.256 | 1.214 | 1.224 | 36.720 | 3,559 |
| 2024-01-29 | 1.250 | 1.282 | 1.200 | 1.228 | 36.840 | 3,708 |
| 2024-01-26 | 1.240 | 1.278 | 1.204 | 1.226 | 36.780 | 3,834 |
| 2024-01-25 | 1.290 | 1.290 | 1.200 | 1.230 | 36.900 | 4,923 |
| 2024-01-24 | 1.350 | 1.358 | 1.280 | 1.290 | 38.700 | 4,509 |
| 2024-01-23 | 1.300 | 1.350 | 1.290 | 1.350 | 40.500 | 1,158 |
| 2024-01-22 | 1.270 | 1.350 | 1.270 | 1.300 | 39.000 | 1,929 |
| 2024-01-19 | 1.282 | 1.326 | 1.270 | 1.270 | 38.100 | 3,566 |
| 2024-01-18 | 1.312 | 1.312 | 1.266 | 1.300 | 39.000 | 11,979 |
| 2024-01-17 | 1.260 | 1.322 | 1.260 | 1.312 | 39.360 | 6,934 |
| 2024-01-16 | 1.318 | 1.360 | 1.280 | 1.300 | 39.000 | 6,961 |
| 2024-01-15 | 1.304 | 1.392 | 1.280 | 1.304 | 39.120 | 2,954 |
| 2024-01-12 | 1.348 | 1.378 | 1.300 | 1.368 | 41.040 | 1,147 |
| 2024-01-11 | 1.392 | 1.392 | 1.348 | 1.348 | 40.440 | 2,856 |
| 2024-01-10 | 1.362 | 1.418 | 1.324 | 1.370 | 41.100 | 3,008 |
| 2024-01-09 | 1.310 | 1.420 | 1.310 | 1.362 | 40.860 | 6,477 |
| 2024-01-08 | 1.282 | 1.350 | 1.270 | 1.310 | 39.300 | 3,483 |
| 2024-01-05 | 1.320 | 1.320 | 1.260 | 1.310 | 39.300 | 1,873 |
| 2024-01-04 | 1.300 | 1.364 | 1.300 | 1.310 | 39.300 | 1,584 |
| 2024-01-03 | 1.270 | 1.314 | 1.238 | 1.300 | 39.000 | 12,881 |
| 2024-01-02 | 1.300 | 1.300 | 1.212 | 1.270 | 38.100 | 12,172 |
| 2023-12-29 | 1.196 | 1.320 | 1.110 | 1.300 | 39.000 | 5,869 |
| 2023-12-28 | 1.180 | 1.234 | 1.160 | 1.160 | 34.800 | 4,311 |
| 2023-12-27 | 1.210 | 1.240 | 1.180 | 1.180 | 35.400 | 4,227 |
| 2023-12-22 | 1.230 | 1.316 | 1.156 | 1.210 | 36.300 | 16,224 |
| 2023-12-21 | 1.202 | 1.280 | 1.120 | 1.270 | 38.100 | 6,523 |
| 2023-12-20 | 1.280 | 1.338 | 1.102 | 1.200 | 36.000 | 9,457 |
| 2023-12-19 | 1.276 | 1.306 | 1.212 | 1.280 | 38.400 | 6,780 |
| 2023-12-18 | 1.422 | 1.422 | 1.220 | 1.278 | 38.340 | 24,121 |
| 2023-12-15 | 1.364 | 1.540 | 1.270 | 1.430 | 42.900 | 41,978 |
| 2023-12-14 | 0.991 | 1.536 | 0.990 | 1.358 | 40.740 | 117,849 |
| 2023-12-13 | 1.000 | 1.016 | 0.990 | 1.000 | 30.000 | 2,070 |
| 2023-12-12 | 0.990 | 1.010 | 0.979 | 1.000 | 30.000 | 9,341 |
| 2023-12-11 | 0.980 | 1.048 | 0.978 | 0.990 | 29.700 | 7,204 |
| 2023-12-08 | 1.030 | 1.030 | 0.999 | 1.000 | 30.000 | 3,117 |
| 2023-12-07 | 0.981 | 1.048 | 0.981 | 1.008 | 30.240 | 3,699 |
| 2023-12-06 | 0.940 | 1.000 | 0.932 | 0.981 | 29.430 | 60,088 |
| 2023-12-05 | 1.000 | 1.050 | 0.940 | 0.965 | 28.950 | 19,985 |
| 2023-12-04 | 0.999 | 1.050 | 0.984 | 1.010 | 30.300 | 9,303 |
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.