Bambuser AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.932 | 4.074 | 3.764 | 3.850 | 115.50 | 8,965 |
| 2022-09-26 | 3.846 | 4.036 | 3.696 | 3.932 | 117.96 | 8,264 |
| 2022-09-23 | 3.948 | 3.948 | 3.502 | 3.846 | 115.38 | 5,638 |
| 2022-09-22 | 3.900 | 4.056 | 3.692 | 3.948 | 118.44 | 46,519 |
| 2022-09-21 | 3.872 | 4.000 | 3.700 | 3.900 | 117.00 | 5,349 |
| 2022-09-20 | 4.312 | 4.402 | 3.856 | 3.858 | 115.74 | 12,138 |
| 2022-09-19 | 4.498 | 4.498 | 4.294 | 4.312 | 129.36 | 5,154 |
| 2022-09-16 | 4.420 | 4.508 | 4.200 | 4.498 | 134.94 | 3,834 |
| 2022-09-15 | 4.618 | 4.804 | 4.430 | 4.516 | 135.48 | 8,808 |
| 2022-09-14 | 4.978 | 4.978 | 4.600 | 4.806 | 144.18 | 3,850 |
| 2022-09-13 | 4.898 | 5.200 | 4.782 | 5.000 | 150.00 | 9,184 |
| 2022-09-12 | 4.798 | 5.095 | 4.612 | 4.910 | 147.30 | 5,565 |
| 2022-09-09 | 4.304 | 4.800 | 4.230 | 4.798 | 143.94 | 12,972 |
| 2022-09-08 | 4.454 | 4.454 | 4.170 | 4.302 | 129.06 | 6,850 |
| 2022-09-07 | 4.576 | 4.890 | 4.272 | 4.440 | 133.20 | 6,257 |
| 2022-09-06 | 4.660 | 4.698 | 4.286 | 4.576 | 137.28 | 6,990 |
| 2022-09-05 | 4.498 | 4.498 | 4.100 | 4.310 | 129.30 | 27,241 |
| 2022-09-02 | 4.888 | 4.888 | 4.420 | 4.536 | 136.08 | 7,291 |
| 2022-09-01 | 4.954 | 4.954 | 4.620 | 4.674 | 140.22 | 14,958 |
| 2022-08-31 | 4.846 | 5.095 | 4.798 | 4.912 | 147.36 | 5,070 |
| 2022-08-30 | 4.784 | 5.455 | 4.622 | 4.846 | 145.38 | 8,412 |
| 2022-08-29 | 5.000 | 5.000 | 4.650 | 4.784 | 143.52 | 14,598 |
| 2022-08-26 | 5.460 | 5.680 | 4.902 | 5.000 | 150.00 | 24,851 |
| 2022-08-25 | 5.100 | 5.390 | 5.025 | 5.390 | 161.70 | 13,858 |
| 2022-08-24 | 5.040 | 5.240 | 4.856 | 5.085 | 152.55 | 8,196 |
| 2022-08-23 | 5.180 | 5.295 | 4.896 | 5.080 | 152.40 | 16,339 |
| 2022-08-22 | 4.698 | 5.195 | 4.532 | 5.180 | 155.40 | 73,960 |
| 2022-08-19 | 4.998 | 4.998 | 4.600 | 4.698 | 140.94 | 15,294 |
| 2022-08-18 | 4.798 | 5.005 | 4.702 | 5.000 | 150.00 | 27,418 |
| 2022-08-17 | 5.105 | 5.105 | 4.800 | 4.808 | 144.24 | 6,448 |
| 2022-08-16 | 4.952 | 5.120 | 4.836 | 5.105 | 153.15 | 14,525 |
| 2022-08-15 | 5.290 | 5.390 | 4.872 | 4.940 | 148.20 | 28,303 |
| 2022-08-12 | 5.605 | 5.605 | 5.240 | 5.290 | 158.70 | 16,707 |
| 2022-08-11 | 5.500 | 5.780 | 5.445 | 5.600 | 168.00 | 18,994 |
| 2022-08-10 | 5.700 | 5.810 | 5.325 | 5.500 | 165.00 | 29,531 |
| 2022-08-09 | 5.700 | 6.095 | 5.555 | 5.685 | 170.55 | 37,940 |
| 2022-08-08 | 5.770 | 5.775 | 5.435 | 5.670 | 170.10 | 23,960 |
| 2022-08-05 | 6.495 | 6.500 | 5.515 | 5.770 | 173.10 | 77,709 |
| 2022-08-04 | 5.280 | 6.535 | 5.280 | 6.295 | 188.85 | 122,724 |
| 2022-08-03 | 4.602 | 5.200 | 4.556 | 5.060 | 151.80 | 69,641 |
| 2022-08-02 | 4.702 | 4.702 | 4.400 | 4.502 | 135.06 | 18,948 |
| 2022-08-01 | 4.630 | 4.998 | 4.252 | 4.650 | 139.50 | 89,975 |
| 2022-07-29 | 3.884 | 4.658 | 3.796 | 4.620 | 138.60 | 176,642 |
| 2022-07-28 | 3.832 | 4.000 | 3.264 | 3.668 | 110.04 | 186,174 |
| 2022-07-27 | 2.998 | 3.960 | 2.680 | 3.880 | 116.40 | 325,252 |
| 2022-07-26 | 3.488 | 3.488 | 2.980 | 3.000 | 90.000 | 98,307 |
| 2022-07-25 | 3.300 | 3.546 | 3.164 | 3.388 | 101.64 | 93,484 |
| 2022-07-22 | 3.160 | 3.598 | 3.152 | 3.270 | 98.100 | 88,159 |
| 2022-07-21 | 3.230 | 3.282 | 3.060 | 3.160 | 94.800 | 30,910 |
| 2022-07-20 | 3.048 | 3.354 | 3.032 | 3.166 | 94.980 | 45,613 |
| 2022-07-19 | 3.088 | 3.088 | 3.000 | 3.002 | 90.060 | 15,126 |
| 2022-07-18 | 3.080 | 3.298 | 2.996 | 3.090 | 92.700 | 25,223 |
| 2022-07-15 | 3.114 | 3.146 | 2.862 | 3.078 | 92.340 | 34,279 |
| 2022-07-14 | 3.400 | 3.400 | 2.916 | 3.024 | 90.720 | 42,244 |
| 2022-07-13 | 3.352 | 3.514 | 3.278 | 3.346 | 100.38 | 13,787 |
| 2022-07-12 | 3.550 | 3.550 | 3.232 | 3.350 | 100.50 | 33,206 |
| 2022-07-11 | 3.456 | 3.840 | 3.400 | 3.550 | 106.50 | 42,441 |
| 2022-07-08 | 3.588 | 3.796 | 3.380 | 3.456 | 103.68 | 26,291 |
| 2022-07-07 | 3.700 | 3.798 | 3.496 | 3.500 | 105.00 | 18,525 |
| 2022-07-06 | 3.886 | 4.008 | 3.650 | 3.700 | 111.00 | 41,850 |
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.