Bambuser AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.380	1.436	1.284	1.300	39.000	11,196
2023-09-07	1.470	1.484	1.372	1.380	41.400	6,533
2023-09-06	1.562	1.562	1.462	1.470	44.100	4,529
2023-09-05	1.420	1.596	1.420	1.562	46.860	23,277
2023-09-04	1.260	1.410	1.260	1.392	41.760	17,004
2023-09-01	1.320	1.448	1.210	1.260	37.800	16,176
2023-08-31	1.496	1.496	1.302	1.306	39.180	16,284
2023-08-30	1.462	1.462	1.364	1.382	41.460	15,591
2023-08-29	1.450	1.518	1.438	1.462	43.860	13,973
2023-08-28	1.496	1.564	1.402	1.450	43.500	7,751
2023-08-25	1.460	1.564	1.458	1.496	44.880	8,342
2023-08-24	1.510	1.610	1.452	1.460	43.800	7,902
2023-08-23	1.620	1.620	1.454	1.482	44.460	18,091
2023-08-22	1.674	1.718	1.612	1.622	48.660	1,126
2023-08-21	1.602	1.786	1.602	1.674	50.220	582
2023-08-18	1.688	1.728	1.602	1.602	48.060	2,453
2023-08-17	1.720	1.742	1.688	1.688	50.640	3,327
2023-08-16	1.750	1.820	1.700	1.720	51.600	2,366
2023-08-15	1.800	1.820	1.740	1.750	52.500	7,504
2023-08-14	1.800	1.888	1.800	1.840	55.200	3,085
2023-08-11	1.820	1.840	1.752	1.806	54.180	1,680
2023-08-10	1.818	1.850	1.752	1.820	54.600	4,793
2023-08-09	1.848	1.868	1.814	1.818	54.540	6,811
2023-08-08	1.848	1.898	1.818	1.846	55.380	4,073
2023-08-07	1.798	1.856	1.798	1.832	54.960	1,041
2023-08-04	1.800	1.850	1.730	1.798	53.940	6,438
2023-08-03	1.840	1.894	1.768	1.800	54.000	4,121
2023-08-02	1.950	1.950	1.806	1.840	55.200	5,881
2023-08-01	2.065	2.065	1.934	1.950	58.500	4,598
2023-07-31	2.160	2.250	2.010	2.035	61.050	31,061
2023-07-28	1.980	2.350	1.952	2.160	64.800	26,249
2023-07-27	1.800	2.000	1.716	1.980	59.400	28,919
2023-07-26	1.840	1.852	1.762	1.852	55.560	14,795
2023-07-25	1.880	1.880	1.734	1.840	55.200	13,553
2023-07-24	1.800	1.834	1.720	1.766	52.980	11,608
2023-07-21	1.756	1.894	1.750	1.800	54.000	18,078
2023-07-20	1.780	1.860	1.750	1.820	54.600	2,511
2023-07-19	1.770	1.890	1.770	1.840	55.200	1,681
2023-07-18	1.810	1.928	1.770	1.770	53.100	1,273
2023-07-17	1.880	1.930	1.800	1.812	54.360	4,134
2023-07-14	1.792	1.896	1.792	1.880	56.400	1,120
2023-07-13	1.842	1.880	1.720	1.792	53.760	6,658
2023-07-12	1.750	1.928	1.750	1.842	55.260	4,130
2023-07-11	1.730	1.898	1.730	1.750	52.500	917
2023-07-10	1.734	1.812	1.720	1.722	51.660	2,391
2023-07-07	1.860	1.860	1.800	1.806	54.180	3,027
2023-07-06	1.880	1.930	1.830	1.852	55.560	2,963
2023-07-05	2.000	2.000	1.890	1.932	57.960	5,311
2023-07-04	2.005	2.065	1.936	2.000	60.000	6,162
2023-07-03	1.922	2.105	1.910	2.000	60.000	4,031
2023-06-30	2.040	2.100	1.902	1.902	57.060	8,359
2023-06-29	2.080	2.095	2.020	2.040	61.200	3,283
2023-06-28	2.095	2.185	2.035	2.080	62.400	4,273
2023-06-27	2.050	2.220	2.050	2.115	63.450	4,794
2023-06-26	2.150	2.375	2.010	2.190	65.700	3,983
2023-06-22	2.150	2.190	2.110	2.150	64.500	2,253
2023-06-21	2.170	2.170	2.115	2.140	64.200	2,804
2023-06-20	2.215	2.295	2.055	2.175	65.250	11,401
2023-06-19	2.190	2.450	2.130	2.210	66.300	33,989
2023-06-16	2.150	2.205	2.030	2.085	62.550	5,244

← NewerPage 14 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.