Bambuser AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.951	1.050	0.930	0.999	29.970	21,740
2023-11-30	1.132	1.148	0.985	1.050	31.500	19,746
2023-11-29	1.180	1.180	1.118	1.150	34.500	3,567
2023-11-28	1.180	1.180	1.130	1.180	35.400	3,541
2023-11-27	1.166	1.180	1.142	1.180	35.400	1,384
2023-11-24	1.166	1.180	1.130	1.166	34.980	2,011
2023-11-23	1.150	1.166	1.140	1.144	34.320	4,231
2023-11-22	1.156	1.168	1.140	1.150	34.500	990
2023-11-21	1.228	1.228	1.156	1.156	34.680	6,398
2023-11-20	1.246	1.246	1.172	1.228	36.840	5,065
2023-11-17	1.170	1.246	1.128	1.246	37.380	7,984
2023-11-16	1.140	1.198	1.100	1.170	35.100	4,017
2023-11-15	1.118	1.128	1.068	1.120	33.600	14,950
2023-11-14	1.062	1.140	1.010	1.110	33.300	10,983
2023-11-13	1.102	1.102	1.060	1.098	32.940	1,096
2023-11-10	1.000	1.120	0.981	1.102	33.060	14,079
2023-11-09	0.990	1.040	0.990	1.040	31.200	2,603
2023-11-08	1.026	1.114	0.971	1.030	30.900	7,459
2023-11-07	1.040	1.150	1.018	1.038	31.140	8,072
2023-11-06	0.916	1.050	0.916	1.040	31.200	104,224
2023-11-03	0.910	0.977	0.901	0.965	28.950	9,243
2023-11-02	0.855	0.920	0.855	0.910	27.300	6,472
2023-11-01	0.948	0.950	0.870	0.917	27.510	2,526
2023-10-31	0.925	0.927	0.852	0.921	27.630	18,656
2023-10-30	0.939	1.016	0.892	0.927	27.810	6,353
2023-10-27	0.956	1.060	0.883	0.939	28.170	22,742
2023-10-26	0.990	0.990	0.925	0.970	29.100	9,252
2023-10-25	0.985	1.010	0.903	0.990	29.700	5,380
2023-10-24	1.000	1.060	0.955	0.985	29.550	8,150
2023-10-23	1.076	1.080	0.990	0.990	29.700	6,059
2023-10-20	1.092	1.092	1.014	1.080	32.400	8,471
2023-10-19	1.128	1.150	1.084	1.092	32.760	4,233
2023-10-18	1.184	1.234	1.128	1.128	33.840	6,588
2023-10-17	1.220	1.246	1.172	1.174	35.220	6,176
2023-10-16	1.200	1.394	1.190	1.220	36.600	6,030
2023-10-13	1.250	1.300	1.200	1.230	36.900	5,945
2023-10-12	1.272	1.290	1.200	1.250	37.500	17,541
2023-10-11	1.282	1.300	1.260	1.272	38.160	7,721
2023-10-10	1.364	1.364	1.280	1.306	39.180	12,490
2023-10-09	1.414	1.414	1.350	1.364	40.920	1,670
2023-10-06	1.412	1.494	1.410	1.414	42.420	4,524
2023-10-05	1.410	1.462	1.410	1.412	42.360	2,908
2023-10-04	1.380	1.488	1.380	1.410	42.300	2,320
2023-10-03	1.550	1.550	1.360	1.410	42.300	21,274
2023-10-02	1.500	1.590	1.500	1.560	46.800	17,550
2023-09-29	1.500	1.536	1.340	1.500	45.000	1,773
2023-09-28	1.500	1.534	1.464	1.464	43.920	23,104
2023-09-27	1.500	1.536	1.500	1.500	45.000	2,995
2023-09-26	1.416	1.550	1.376	1.500	45.000	8,371
2023-09-25	1.500	1.540	1.416	1.416	42.480	13,459
2023-09-22	1.490	1.498	1.440	1.490	44.700	1,903
2023-09-21	1.450	1.492	1.382	1.490	44.700	2,879
2023-09-20	1.400	1.500	1.400	1.498	44.940	2,354
2023-09-19	1.340	1.432	1.306	1.400	42.000	6,710
2023-09-18	1.398	1.446	1.352	1.390	41.700	1,777
2023-09-15	1.390	1.488	1.390	1.400	42.000	3,455
2023-09-14	1.320	1.438	1.320	1.390	41.700	6,037
2023-09-13	1.388	1.420	1.222	1.392	41.760	3,065
2023-09-12	1.338	1.424	1.252	1.388	41.640	1,941
2023-09-11	1.280	1.438	1.280	1.338	40.140	1,963

← NewerPage 13 of 21 · 1,257 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.