Bambuser AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.886 | 4.008 | 3.650 | 3.700 | 111.00 | 41,850 |
| 2022-07-05 | 3.806 | 4.080 | 3.600 | 3.600 | 108.00 | 20,648 |
| 2022-07-04 | 4.000 | 4.000 | 3.708 | 3.750 | 112.50 | 14,838 |
| 2022-07-01 | 4.094 | 4.118 | 3.950 | 3.980 | 119.40 | 21,177 |
| 2022-06-30 | 4.098 | 4.100 | 3.850 | 3.892 | 116.76 | 21,325 |
| 2022-06-29 | 4.550 | 4.550 | 4.000 | 4.100 | 123.00 | 11,336 |
| 2022-06-28 | 4.300 | 4.742 | 4.158 | 4.550 | 136.50 | 27,205 |
| 2022-06-27 | 4.700 | 5.065 | 4.212 | 4.300 | 129.00 | 18,735 |
| 2022-06-23 | 4.874 | 5.540 | 4.308 | 4.670 | 140.10 | 31,045 |
| 2022-06-22 | 5.200 | 5.200 | 4.894 | 5.000 | 150.00 | 3,429 |
| 2022-06-21 | 5.080 | 5.200 | 4.956 | 5.200 | 156.00 | 3,664 |
| 2022-06-20 | 5.040 | 5.190 | 4.998 | 5.080 | 152.40 | 4,993 |
| 2022-06-17 | 4.902 | 5.145 | 4.900 | 5.040 | 151.20 | 4,840 |
| 2022-06-16 | 5.225 | 5.225 | 4.722 | 4.900 | 147.00 | 4,997 |
| 2022-06-15 | 5.060 | 5.300 | 4.850 | 5.010 | 150.30 | 5,270 |
| 2022-06-14 | 5.580 | 5.580 | 4.604 | 4.990 | 149.70 | 36,013 |
| 2022-06-13 | 5.040 | 5.635 | 4.800 | 5.580 | 167.40 | 14,033 |
| 2022-06-10 | 5.500 | 5.640 | 5.120 | 5.280 | 158.40 | 9,133 |
| 2022-06-09 | 5.815 | 5.815 | 5.435 | 5.560 | 166.80 | 137,528 |
| 2022-06-08 | 5.730 | 6.020 | 5.610 | 5.815 | 174.45 | 9,429 |
| 2022-06-07 | 5.995 | 5.995 | 5.740 | 5.805 | 174.15 | 6,369 |
| 2022-06-03 | 6.150 | 6.250 | 5.950 | 5.995 | 179.85 | 4,709 |
| 2022-06-02 | 5.615 | 6.150 | 5.615 | 6.150 | 184.50 | 19,567 |
| 2022-06-01 | 6.120 | 6.300 | 5.640 | 5.830 | 174.90 | 91,800 |
| 2022-05-31 | 6.700 | 6.700 | 6.100 | 6.100 | 183.00 | 26,924 |
| 2022-05-30 | 6.355 | 6.795 | 6.355 | 6.700 | 201.00 | 12,809 |
| 2022-05-27 | 6.465 | 6.645 | 6.160 | 6.305 | 189.15 | 13,430 |
| 2022-05-25 | 6.115 | 6.255 | 6.010 | 6.065 | 181.95 | 2,578 |
| 2022-05-24 | 6.350 | 6.360 | 6.040 | 6.120 | 183.60 | 4,185 |
| 2022-05-23 | 6.645 | 6.975 | 6.285 | 6.350 | 190.50 | 4,798 |
| 2022-05-20 | 7.150 | 7.150 | 6.650 | 6.700 | 201.00 | 4,422 |
| 2022-05-19 | 6.575 | 7.200 | 6.330 | 7.200 | 216.00 | 20,917 |
| 2022-05-18 | 6.800 | 6.800 | 6.450 | 6.575 | 197.25 | 6,408 |
| 2022-05-17 | 6.640 | 6.825 | 6.285 | 6.800 | 204.00 | 3,309 |
| 2022-05-16 | 6.620 | 6.755 | 6.430 | 6.640 | 199.20 | 2,904 |
| 2022-05-13 | 6.570 | 6.755 | 6.500 | 6.615 | 198.45 | 3,831 |
| 2022-05-12 | 6.235 | 6.650 | 6.005 | 6.565 | 196.95 | 9,813 |
| 2022-05-11 | 6.540 | 6.975 | 6.225 | 6.230 | 186.90 | 15,832 |
| 2022-05-10 | 6.320 | 7.095 | 6.160 | 6.535 | 196.05 | 10,592 |
| 2022-05-09 | 6.595 | 6.600 | 6.265 | 6.320 | 189.60 | 15,253 |
| 2022-05-06 | 7.500 | 7.500 | 6.835 | 6.835 | 205.05 | 18,554 |
| 2022-05-05 | 8.050 | 8.375 | 7.430 | 7.500 | 225.00 | 4,738 |
| 2022-05-04 | 8.480 | 8.885 | 8.050 | 8.050 | 241.50 | 16,972 |
| 2022-05-03 | 8.825 | 9.470 | 8.385 | 8.480 | 254.40 | 7,200 |
| 2022-05-02 | 9.005 | 9.695 | 8.285 | 8.820 | 264.60 | 6,418 |
| 2022-04-29 | 8.725 | 9.495 | 8.725 | 9.040 | 271.20 | 5,968 |
| 2022-04-28 | 9.465 | 9.710 | 8.600 | 9.090 | 272.70 | 24,301 |
| 2022-04-27 | 9.530 | 10.220 | 9.105 | 9.360 | 280.80 | 29,181 |
| 2022-04-26 | 10.650 | 10.970 | 10.000 | 10.010 | 300.30 | 6,907 |
| 2022-04-25 | 9.970 | 11.090 | 9.525 | 10.990 | 329.70 | 15,263 |
| 2022-04-22 | 10.390 | 10.390 | 9.685 | 10.000 | 300.00 | 10,292 |
| 2022-04-21 | 9.885 | 10.670 | 9.460 | 10.400 | 312.00 | 14,800 |
| 2022-04-20 | 9.015 | 10.500 | 8.620 | 9.900 | 297.00 | 31,819 |
| 2022-04-19 | 8.900 | 8.995 | 8.360 | 8.785 | 263.55 | 8,716 |
| 2022-04-14 | 8.850 | 8.970 | 8.805 | 8.855 | 265.65 | 495 |
| 2022-04-13 | 9.070 | 9.070 | 8.850 | 8.850 | 265.50 | 2,774 |
| 2022-04-12 | 9.010 | 9.130 | 8.850 | 8.900 | 267.00 | 4,143 |
| 2022-04-11 | 8.980 | 9.300 | 8.925 | 9.000 | 270.00 | 64,208 |
| 2022-04-08 | 9.160 | 9.300 | 8.840 | 8.985 | 269.55 | 5,391 |
| 2022-04-07 | 9.120 | 9.390 | 8.790 | 9.160 | 274.80 | 5,639 |
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.