Bambuser AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 3.400 | 3.506 | 3.396 | 3.426 | 102.78 | 1,558 |
| 2022-12-19 | 3.518 | 3.640 | 3.400 | 3.506 | 105.18 | 1,623 |
| 2022-12-16 | 3.388 | 3.600 | 3.380 | 3.518 | 105.54 | 5,318 |
| 2022-12-15 | 3.550 | 3.550 | 3.352 | 3.388 | 101.64 | 7,072 |
| 2022-12-14 | 3.600 | 3.712 | 3.520 | 3.550 | 106.50 | 7,712 |
| 2022-12-13 | 3.600 | 3.840 | 3.560 | 3.600 | 108.00 | 9,579 |
| 2022-12-12 | 3.790 | 3.950 | 3.660 | 3.684 | 110.52 | 5,695 |
| 2022-12-09 | 3.736 | 3.850 | 3.736 | 3.790 | 113.70 | 4,255 |
| 2022-12-08 | 3.750 | 3.820 | 3.680 | 3.728 | 111.84 | 3,161 |
| 2022-12-07 | 3.908 | 3.942 | 3.750 | 3.750 | 112.50 | 4,756 |
| 2022-12-06 | 3.900 | 3.980 | 3.862 | 3.908 | 117.24 | 3,286 |
| 2022-12-05 | 4.026 | 4.026 | 3.876 | 3.928 | 117.84 | 4,630 |
| 2022-12-02 | 3.810 | 4.072 | 3.810 | 4.026 | 120.78 | 4,244 |
| 2022-12-01 | 3.940 | 4.000 | 3.822 | 3.970 | 119.10 | 4,270 |
| 2022-11-30 | 3.900 | 3.988 | 3.766 | 3.950 | 118.50 | 10,479 |
| 2022-11-29 | 3.864 | 3.984 | 3.790 | 3.960 | 118.80 | 4,957 |
| 2022-11-28 | 3.974 | 4.014 | 3.800 | 3.950 | 118.50 | 7,873 |
| 2022-11-25 | 4.080 | 4.080 | 3.920 | 3.974 | 119.22 | 2,173 |
| 2022-11-24 | 3.840 | 4.082 | 3.840 | 4.080 | 122.40 | 4,613 |
| 2022-11-23 | 3.992 | 4.340 | 3.814 | 4.000 | 120.00 | 6,657 |
| 2022-11-22 | 3.886 | 4.050 | 3.800 | 4.000 | 120.00 | 8,909 |
| 2022-11-21 | 4.000 | 4.000 | 3.836 | 3.886 | 116.58 | 2,370 |
| 2022-11-18 | 4.060 | 4.060 | 3.922 | 4.000 | 120.00 | 5,066 |
| 2022-11-17 | 4.230 | 4.230 | 4.014 | 4.096 | 122.88 | 6,937 |
| 2022-11-16 | 4.380 | 4.406 | 4.234 | 4.276 | 128.28 | 3,564 |
| 2022-11-15 | 4.600 | 4.720 | 4.352 | 4.390 | 131.70 | 11,275 |
| 2022-11-14 | 4.730 | 4.730 | 4.530 | 4.600 | 138.00 | 14,655 |
| 2022-11-11 | 4.600 | 4.730 | 4.336 | 4.730 | 141.90 | 12,879 |
| 2022-11-10 | 4.352 | 4.592 | 4.234 | 4.478 | 134.34 | 9,067 |
| 2022-11-09 | 4.480 | 4.514 | 4.330 | 4.386 | 131.58 | 4,999 |
| 2022-11-08 | 4.500 | 4.514 | 4.400 | 4.482 | 134.46 | 9,038 |
| 2022-11-07 | 4.500 | 4.656 | 4.340 | 4.500 | 135.00 | 21,729 |
| 2022-11-04 | 4.300 | 4.384 | 4.246 | 4.278 | 128.34 | 2,371 |
| 2022-11-03 | 4.414 | 4.414 | 4.208 | 4.296 | 128.88 | 36,088 |
| 2022-11-02 | 4.494 | 4.494 | 4.226 | 4.416 | 132.48 | 5,990 |
| 2022-11-01 | 4.462 | 4.516 | 4.296 | 4.496 | 134.88 | 4,607 |
| 2022-10-31 | 4.188 | 4.666 | 4.188 | 4.368 | 131.04 | 10,247 |
| 2022-10-28 | 4.020 | 4.300 | 3.900 | 4.188 | 125.64 | 11,247 |
| 2022-10-27 | 4.126 | 4.336 | 3.986 | 4.020 | 120.60 | 13,569 |
| 2022-10-26 | 4.062 | 4.190 | 3.914 | 4.190 | 125.70 | 4,734 |
| 2022-10-25 | 3.802 | 4.224 | 3.802 | 4.062 | 121.86 | 17,366 |
| 2022-10-24 | 3.890 | 3.900 | 3.750 | 3.788 | 113.64 | 2,035 |
| 2022-10-21 | 3.890 | 3.922 | 3.744 | 3.890 | 116.70 | 3,224 |
| 2022-10-20 | 3.878 | 3.932 | 3.842 | 3.890 | 116.70 | 2,554 |
| 2022-10-19 | 3.942 | 3.942 | 3.810 | 3.868 | 116.04 | 8,178 |
| 2022-10-18 | 3.940 | 3.940 | 3.800 | 3.800 | 114.00 | 5,721 |
| 2022-10-17 | 3.788 | 3.960 | 3.668 | 3.960 | 118.80 | 4,603 |
| 2022-10-14 | 3.798 | 3.882 | 3.670 | 3.788 | 113.64 | 6,790 |
| 2022-10-13 | 3.850 | 3.850 | 3.552 | 3.708 | 111.24 | 3,594 |
| 2022-10-12 | 3.824 | 3.830 | 3.638 | 3.712 | 111.36 | 3,650 |
| 2022-10-11 | 3.828 | 3.946 | 3.758 | 3.824 | 114.72 | 4,221 |
| 2022-10-10 | 3.992 | 3.992 | 3.808 | 3.830 | 114.90 | 3,670 |
| 2022-10-07 | 3.806 | 3.940 | 3.702 | 3.840 | 115.20 | 5,486 |
| 2022-10-06 | 3.844 | 3.896 | 3.728 | 3.806 | 114.18 | 6,032 |
| 2022-10-05 | 3.902 | 3.954 | 3.698 | 3.844 | 115.32 | 6,004 |
| 2022-10-04 | 3.750 | 3.894 | 3.700 | 3.882 | 116.46 | 12,372 |
| 2022-10-03 | 3.758 | 3.810 | 3.610 | 3.680 | 110.40 | 4,590 |
| 2022-09-30 | 3.650 | 3.880 | 3.582 | 3.758 | 112.74 | 12,994 |
| 2022-09-29 | 3.854 | 3.854 | 3.582 | 3.650 | 109.50 | 3,015 |
| 2022-09-28 | 3.898 | 3.900 | 3.612 | 3.854 | 115.62 | 6,940 |
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.