Bambuser AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 3.560 | 3.628 | 3.466 | 3.530 | 105.90 | 3,519 |
| 2023-03-15 | 3.756 | 3.800 | 3.548 | 3.560 | 106.80 | 9,327 |
| 2023-03-14 | 3.728 | 3.830 | 3.728 | 3.752 | 112.56 | 2,594 |
| 2023-03-13 | 3.908 | 3.908 | 3.620 | 3.728 | 111.84 | 5,744 |
| 2023-03-10 | 3.932 | 4.006 | 3.780 | 3.908 | 117.24 | 7,974 |
| 2023-03-09 | 3.800 | 3.932 | 3.698 | 3.932 | 117.96 | 5,957 |
| 2023-03-08 | 3.898 | 3.898 | 3.742 | 3.794 | 113.82 | 4,281 |
| 2023-03-07 | 3.900 | 3.900 | 3.686 | 3.900 | 117.00 | 10,257 |
| 2023-03-06 | 4.006 | 4.030 | 3.854 | 3.916 | 117.48 | 3,932 |
| 2023-03-03 | 4.046 | 4.100 | 3.924 | 4.006 | 120.18 | 2,302 |
| 2023-03-02 | 4.042 | 4.166 | 4.040 | 4.046 | 121.38 | 3,034 |
| 2023-03-01 | 4.040 | 4.256 | 4.040 | 4.058 | 121.74 | 4,218 |
| 2023-02-28 | 4.052 | 4.146 | 4.000 | 4.034 | 121.02 | 4,488 |
| 2023-02-27 | 3.914 | 4.250 | 3.910 | 4.050 | 121.50 | 5,924 |
| 2023-02-24 | 4.000 | 4.100 | 3.910 | 3.914 | 117.42 | 4,115 |
| 2023-02-23 | 3.810 | 4.098 | 3.752 | 4.000 | 120.00 | 13,198 |
| 2023-02-22 | 3.826 | 3.904 | 3.700 | 3.810 | 114.30 | 9,030 |
| 2023-02-21 | 3.918 | 4.000 | 3.752 | 3.908 | 117.24 | 7,989 |
| 2023-02-20 | 4.000 | 4.340 | 3.812 | 3.918 | 117.54 | 14,855 |
| 2023-02-17 | 4.202 | 4.362 | 3.848 | 4.000 | 120.00 | 13,999 |
| 2023-02-16 | 4.150 | 4.500 | 4.110 | 4.200 | 126.00 | 19,049 |
| 2023-02-15 | 3.700 | 4.150 | 3.550 | 4.100 | 123.00 | 20,851 |
| 2023-02-14 | 3.560 | 3.696 | 3.422 | 3.622 | 108.66 | 5,670 |
| 2023-02-13 | 3.922 | 3.978 | 3.510 | 3.528 | 105.84 | 14,367 |
| 2023-02-10 | 3.648 | 4.480 | 3.648 | 3.910 | 117.30 | 63,752 |
| 2023-02-09 | 3.518 | 3.548 | 3.280 | 3.330 | 99.900 | 15,755 |
| 2023-02-08 | 3.514 | 3.584 | 3.438 | 3.518 | 105.54 | 2,519 |
| 2023-02-07 | 3.510 | 3.604 | 3.452 | 3.512 | 105.36 | 1,656 |
| 2023-02-06 | 3.522 | 3.522 | 3.450 | 3.510 | 105.30 | 1,728 |
| 2023-02-03 | 3.660 | 3.660 | 3.476 | 3.522 | 105.66 | 3,134 |
| 2023-02-02 | 3.400 | 3.650 | 3.398 | 3.648 | 109.44 | 11,211 |
| 2023-02-01 | 3.474 | 3.560 | 3.400 | 3.400 | 102.00 | 3,342 |
| 2023-01-31 | 3.530 | 3.538 | 3.390 | 3.474 | 104.22 | 3,506 |
| 2023-01-30 | 3.486 | 3.530 | 3.394 | 3.530 | 105.90 | 864 |
| 2023-01-27 | 3.540 | 3.540 | 3.362 | 3.500 | 105.00 | 2,671 |
| 2023-01-26 | 3.460 | 3.540 | 3.302 | 3.540 | 106.20 | 4,652 |
| 2023-01-25 | 3.550 | 3.550 | 3.452 | 3.460 | 103.80 | 969 |
| 2023-01-24 | 3.560 | 3.560 | 3.452 | 3.520 | 105.60 | 2,338 |
| 2023-01-23 | 3.550 | 3.608 | 3.456 | 3.562 | 106.86 | 1,795 |
| 2023-01-20 | 3.510 | 3.600 | 3.402 | 3.600 | 108.00 | 2,843 |
| 2023-01-19 | 3.598 | 3.652 | 3.500 | 3.510 | 105.30 | 3,231 |
| 2023-01-18 | 3.608 | 3.690 | 3.510 | 3.598 | 107.94 | 3,527 |
| 2023-01-17 | 3.612 | 3.730 | 3.530 | 3.608 | 108.24 | 5,608 |
| 2023-01-16 | 3.546 | 3.746 | 3.512 | 3.700 | 111.00 | 7,708 |
| 2023-01-13 | 3.600 | 3.600 | 3.510 | 3.546 | 106.38 | 1,104 |
| 2023-01-12 | 3.650 | 3.656 | 3.550 | 3.600 | 108.00 | 2,363 |
| 2023-01-11 | 3.662 | 3.688 | 3.578 | 3.650 | 109.50 | 1,905 |
| 2023-01-10 | 3.658 | 3.724 | 3.582 | 3.660 | 109.80 | 4,139 |
| 2023-01-09 | 3.566 | 3.738 | 3.566 | 3.634 | 109.02 | 5,306 |
| 2023-01-05 | 3.600 | 3.668 | 3.506 | 3.566 | 106.98 | 1,194 |
| 2023-01-04 | 3.560 | 3.682 | 3.522 | 3.682 | 110.46 | 3,168 |
| 2023-01-03 | 3.560 | 3.848 | 3.530 | 3.560 | 106.80 | 4,554 |
| 2023-01-02 | 3.690 | 3.690 | 3.506 | 3.560 | 106.80 | 7,077 |
| 2022-12-30 | 3.546 | 3.690 | 3.520 | 3.690 | 110.70 | 8,360 |
| 2022-12-29 | 3.290 | 3.614 | 3.238 | 3.544 | 106.32 | 9,026 |
| 2022-12-28 | 3.378 | 3.490 | 3.290 | 3.290 | 98.700 | 4,317 |
| 2022-12-27 | 3.460 | 3.460 | 3.324 | 3.378 | 101.34 | 3,586 |
| 2022-12-23 | 3.250 | 3.466 | 3.238 | 3.430 | 102.90 | 8,196 |
| 2022-12-22 | 3.420 | 3.420 | 3.176 | 3.238 | 97.140 | 6,363 |
| 2022-12-21 | 3.426 | 3.500 | 3.388 | 3.420 | 102.60 | 2,438 |
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.