Bambuser AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 9.300 | 9.570 | 8.880 | 9.045 | 271.35 | 6,806 |
| 2022-04-05 | 9.240 | 9.760 | 9.020 | 9.300 | 279.00 | 15,894 |
| 2022-04-04 | 9.100 | 9.355 | 8.780 | 9.220 | 276.60 | 4,880 |
| 2022-04-01 | 8.745 | 9.100 | 8.740 | 9.095 | 272.85 | 2,925 |
| 2022-03-31 | 9.985 | 9.985 | 8.680 | 8.740 | 262.20 | 17,157 |
| 2022-03-30 | 9.930 | 9.930 | 9.305 | 9.450 | 283.50 | 5,594 |
| 2022-03-29 | 9.515 | 10.030 | 9.515 | 9.935 | 298.05 | 67,848 |
| 2022-03-28 | 10.330 | 10.470 | 9.500 | 9.500 | 285.00 | 7,182 |
| 2022-03-25 | 9.695 | 10.500 | 9.505 | 10.500 | 315.00 | 9,325 |
| 2022-03-24 | 9.995 | 9.995 | 9.445 | 9.695 | 290.85 | 6,606 |
| 2022-03-23 | 9.565 | 9.775 | 9.285 | 9.750 | 292.50 | 2,584 |
| 2022-03-22 | 9.555 | 9.800 | 9.370 | 9.560 | 286.80 | 10,856 |
| 2022-03-21 | 9.915 | 9.915 | 9.500 | 9.520 | 285.60 | 3,968 |
| 2022-03-18 | 9.795 | 10.160 | 9.615 | 9.930 | 297.90 | 3,178 |
| 2022-03-17 | 10.020 | 10.100 | 9.600 | 9.790 | 293.70 | 4,675 |
| 2022-03-16 | 9.060 | 9.675 | 9.060 | 9.600 | 288.00 | 6,311 |
| 2022-03-15 | 9.320 | 9.435 | 8.890 | 8.910 | 267.30 | 5,735 |
| 2022-03-14 | 9.950 | 10.370 | 9.305 | 9.320 | 279.60 | 4,575 |
| 2022-03-11 | 9.720 | 10.240 | 9.720 | 10.000 | 300.00 | 4,251 |
| 2022-03-10 | 9.855 | 10.120 | 9.710 | 9.720 | 291.60 | 5,535 |
| 2022-03-09 | 9.640 | 10.320 | 9.640 | 9.840 | 295.20 | 11,913 |
| 2022-03-08 | 9.340 | 9.945 | 9.070 | 9.645 | 289.35 | 8,740 |
| 2022-03-07 | 9.305 | 9.560 | 8.605 | 9.340 | 280.20 | 29,038 |
| 2022-03-04 | 9.200 | 9.500 | 9.000 | 9.305 | 279.15 | 13,839 |
| 2022-03-03 | 9.655 | 9.960 | 9.355 | 9.500 | 285.00 | 11,095 |
| 2022-03-02 | 9.490 | 10.030 | 9.310 | 9.650 | 289.50 | 45,013 |
| 2022-03-01 | 9.705 | 9.895 | 8.950 | 9.495 | 284.85 | 17,669 |
| 2022-02-28 | 9.050 | 9.700 | 8.980 | 9.700 | 291.00 | 8,236 |
| 2022-02-25 | 8.305 | 9.395 | 8.305 | 9.165 | 274.95 | 18,832 |
| 2022-02-24 | 8.700 | 8.880 | 7.965 | 8.280 | 248.40 | 37,183 |
| 2022-02-23 | 9.300 | 9.750 | 9.245 | 9.380 | 281.40 | 15,197 |
| 2022-02-22 | 8.500 | 9.860 | 8.255 | 9.300 | 279.00 | 20,776 |
| 2022-02-21 | 9.395 | 9.420 | 8.755 | 9.020 | 270.60 | 21,408 |
| 2022-02-18 | 9.515 | 9.795 | 9.110 | 9.420 | 282.60 | 15,877 |
| 2022-02-17 | 10.280 | 10.480 | 9.395 | 9.515 | 285.45 | 20,174 |
| 2022-02-16 | 9.640 | 10.360 | 9.210 | 10.280 | 308.40 | 63,618 |
| 2022-02-15 | 10.800 | 10.890 | 9.625 | 9.640 | 289.20 | 48,881 |
| 2022-02-14 | 11.400 | 11.400 | 10.380 | 10.720 | 321.60 | 29,685 |
| 2022-02-11 | 12.990 | 12.990 | 11.800 | 12.030 | 360.90 | 23,323 |
| 2022-02-10 | 13.990 | 13.990 | 13.330 | 13.350 | 400.50 | 6,266 |
| 2022-02-09 | 13.310 | 14.550 | 13.070 | 13.750 | 412.50 | 9,420 |
| 2022-02-08 | 13.360 | 13.720 | 13.010 | 13.310 | 399.30 | 3,605 |
| 2022-02-07 | 14.100 | 14.120 | 13.330 | 13.730 | 411.90 | 14,781 |
| 2022-02-04 | 14.270 | 14.290 | 13.310 | 13.560 | 406.80 | 9,676 |
| 2022-02-03 | 13.800 | 14.600 | 13.290 | 14.300 | 429.00 | 10,674 |
| 2022-02-02 | 14.230 | 14.630 | 13.800 | 13.800 | 414.00 | 8,489 |
| 2022-02-01 | 13.180 | 14.160 | 13.180 | 14.140 | 424.20 | 12,885 |
| 2022-01-31 | 13.010 | 13.500 | 12.960 | 13.000 | 390.00 | 6,631 |
| 2022-01-28 | 12.810 | 12.920 | 12.300 | 12.920 | 387.60 | 9,464 |
| 2022-01-27 | 12.990 | 12.990 | 12.500 | 12.660 | 379.80 | 13,009 |
| 2022-01-26 | 12.510 | 13.100 | 12.320 | 13.000 | 390.00 | 14,392 |
| 2022-01-25 | 12.600 | 12.970 | 12.390 | 12.520 | 375.60 | 14,677 |
| 2022-01-24 | 13.200 | 13.200 | 12.230 | 12.600 | 378.00 | 25,820 |
| 2022-01-21 | 14.500 | 14.540 | 13.010 | 13.220 | 396.60 | 45,232 |
| 2022-01-20 | 14.690 | 15.200 | 14.510 | 14.590 | 437.70 | 8,526 |
| 2022-01-19 | 15.990 | 15.990 | 14.480 | 14.620 | 438.60 | 21,885 |
| 2022-01-18 | 15.600 | 15.980 | 15.550 | 15.810 | 474.30 | 52,082 |
| 2022-01-17 | 15.990 | 15.990 | 15.500 | 15.750 | 472.50 | 25,475 |
| 2022-01-14 | 15.600 | 16.200 | 15.600 | 15.990 | 479.70 | 19,250 |
| 2022-01-13 | 15.810 | 16.070 | 15.550 | 15.790 | 473.70 | 2,931 |
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.