Bambuser AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.300	2.300	2.140	2.150	64.500	4,568
2023-06-14	2.315	2.370	2.190	2.295	68.850	2,013
2023-06-13	2.265	2.400	2.225	2.315	69.450	921
2023-06-12	2.205	2.310	2.030	2.310	69.300	1,836
2023-06-09	2.245	2.475	2.200	2.205	66.150	3,623
2023-06-08	2.285	2.500	2.225	2.245	67.350	11,876
2023-06-07	2.285	2.400	2.230	2.250	67.500	14,491
2023-06-05	2.360	2.360	2.270	2.285	68.550	4,545
2023-06-02	2.390	2.440	2.210	2.360	70.800	17,850
2023-06-01	2.500	2.500	2.395	2.455	73.650	2,204
2023-05-31	2.590	2.590	2.425	2.500	75.000	3,229
2023-05-30	2.540	2.700	2.510	2.590	77.700	1,815
2023-05-29	2.600	2.800	2.540	2.540	76.200	4,567
2023-05-26	2.420	2.630	2.420	2.550	76.500	3,597
2023-05-25	2.740	2.740	2.415	2.420	72.600	3,486
2023-05-24	2.745	2.745	2.510	2.510	75.300	2,745
2023-05-23	2.580	3.100	2.285	2.745	82.350	30,145
2023-05-22	2.345	2.600	2.110	2.600	78.000	13,935
2023-05-19	2.270	2.395	2.270	2.290	68.700	8,940
2023-05-17	2.265	2.330	2.250	2.250	67.500	2,897
2023-05-16	2.380	2.425	2.235	2.315	69.450	16,152
2023-05-15	2.500	2.500	2.380	2.380	71.400	4,359
2023-05-12	2.620	2.620	2.400	2.480	74.400	7,523
2023-05-11	2.685	2.705	2.585	2.620	78.600	1,674
2023-05-10	2.840	2.840	2.670	2.685	80.550	2,330
2023-05-09	2.800	2.855	2.605	2.855	85.650	7,372
2023-05-08	2.800	3.125	2.740	2.745	82.350	6,504
2023-05-05	2.710	2.815	2.610	2.660	79.800	10,257
2023-05-04	2.675	2.755	2.475	2.710	81.300	17,534
2023-05-03	2.800	2.825	2.720	2.740	82.200	5,987
2023-05-02	2.660	2.870	2.660	2.800	84.000	10,593
2023-04-28	2.710	2.780	2.600	2.650	79.500	5,195
2023-04-27	2.810	2.810	2.455	2.690	80.700	5,556
2023-04-26	2.850	2.945	2.755	2.810	84.300	5,963
2023-04-25	2.940	3.010	2.925	2.990	89.700	2,521
2023-04-24	3.040	3.175	2.885	2.955	88.650	6,308
2023-04-21	3.065	3.120	2.990	3.020	90.600	2,553
2023-04-20	3.180	3.180	3.065	3.065	91.950	2,659
2023-04-19	3.155	3.155	3.040	3.145	94.350	1,158
2023-04-18	3.060	3.175	3.060	3.155	94.650	1,620
2023-04-17	3.020	3.095	3.015	3.055	91.650	1,207
2023-04-14	3.035	3.095	2.950	3.040	91.200	4,183
2023-04-13	3.000	3.080	2.995	3.035	91.050	1,977
2023-04-12	3.000	3.050	2.940	3.000	90.000	2,435
2023-04-11	2.830	3.100	2.830	3.050	91.500	3,327
2023-04-06	3.040	3.295	3.000	3.000	90.000	4,682
2023-04-05	3.035	3.150	3.035	3.035	91.050	2,632
2023-04-04	3.030	3.185	3.030	3.035	91.050	2,813
2023-04-03	3.120	3.120	3.000	3.030	90.900	7,166
2023-03-31	3.148	3.272	3.120	3.120	93.600	2,232
2023-03-30	3.200	3.292	3.146	3.146	94.380	10,440
2023-03-29	3.412	3.412	3.200	3.200	96.000	1,995
2023-03-28	3.220	3.276	3.200	3.200	96.000	3,049
2023-03-27	3.318	3.320	3.220	3.220	96.600	2,304
2023-03-24	3.370	3.448	3.320	3.320	99.600	2,850
2023-03-23	3.332	3.416	3.332	3.370	101.10	1,232
2023-03-22	3.554	3.554	3.364	3.380	101.40	2,468
2023-03-21	3.458	3.554	3.384	3.554	106.62	3,847
2023-03-20	3.572	3.610	3.432	3.458	103.74	6,083
2023-03-17	3.550	3.752	3.520	3.550	106.50	12,675

← NewerPage 15 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.