Bambuser AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	15.910	16.200	15.590	15.920	477.60	11,182
2022-01-11	15.100	16.070	15.100	15.900	477.00	28,831
2022-01-10	15.490	15.520	15.020	15.090	452.70	27,089
2022-01-07	16.000	16.100	15.420	15.600	468.00	44,856
2022-01-05	16.000	16.190	15.600	16.050	481.50	9,694
2022-01-04	16.030	16.340	15.820	15.890	476.70	23,940
2022-01-03	16.110	16.650	16.010	16.120	483.60	6,365
2021-12-30	15.910	16.440	15.500	16.240	487.20	9,497
2021-12-29	16.500	16.790	15.600	15.920	477.60	9,792
2021-12-28	16.310	16.790	16.240	16.500	495.00	9,426
2021-12-27	16.100	16.390	15.800	16.240	487.20	4,644
2021-12-23	16.160	16.480	15.750	16.100	483.00	12,583
2021-12-22	15.510	16.690	15.510	16.150	484.50	74,548
2021-12-21	15.160	16.360	15.160	15.690	470.70	18,709
2021-12-20	15.000	15.930	14.890	15.700	471.00	73,345
2021-12-17	15.990	16.000	15.300	15.600	468.00	8,131
2021-12-16	16.070	16.290	15.430	16.000	480.00	53,984
2021-12-15	15.800	16.140	15.510	16.000	480.00	10,161
2021-12-14	15.320	16.490	15.050	15.800	474.00	24,375
2021-12-13	15.010	15.590	14.940	15.320	459.60	9,588
2021-12-10	15.480	15.480	14.900	14.950	448.50	5,397
2021-12-09	15.270	16.000	14.960	15.480	464.40	58,456
2021-12-08	15.130	15.360	14.820	15.300	459.00	9,298
2021-12-07	15.240	15.720	15.030	15.130	453.90	12,325
2021-12-06	14.910	15.260	14.700	15.250	457.50	8,862
2021-12-03	15.450	16.190	14.900	14.900	447.00	6,397
2021-12-02	16.610	17.000	15.270	15.450	463.50	23,213
2021-12-01	16.810	17.100	16.340	16.600	498.00	9,758
2021-11-30	15.970	17.140	15.500	16.810	504.30	15,719
2021-11-29	16.550	16.990	15.690	15.970	479.10	9,373
2021-11-26	16.050	16.730	15.020	16.400	492.00	20,395
2021-11-25	16.700	17.400	16.140	16.450	493.50	25,104
2021-11-24	17.450	17.610	16.740	16.990	509.70	11,462
2021-11-23	18.390	18.390	17.110	17.440	523.20	11,636
2021-11-22	18.520	18.760	18.130	18.400	552.00	5,408
2021-11-19	18.870	18.940	18.360	18.690	560.70	8,611
2021-11-18	18.960	19.190	18.600	18.880	566.40	6,834
2021-11-17	19.650	19.650	18.920	18.950	568.50	6,537
2021-11-16	19.890	19.890	19.120	19.660	589.80	4,412
2021-11-15	19.640	19.920	19.390	19.900	597.00	5,677
2021-11-12	19.990	20.000	19.600	19.650	589.50	10,795
2021-11-11	20.660	21.480	19.400	19.950	598.50	20,844
2021-11-10	18.880	23.000	18.640	20.520	615.60	87,362
2021-11-09	18.400	19.250	18.260	18.880	566.40	12,802
2021-11-08	20.300	20.300	18.010	18.350	550.50	42,744
2021-11-05	19.500	20.400	18.970	19.830	594.90	14,659
2021-11-04	18.900	19.660	18.760	19.260	577.80	7,663
2021-11-03	19.050	19.750	18.380	18.950	568.50	8,815
2021-11-02	19.600	19.990	18.680	19.050	571.50	11,547
2021-11-01	19.090	20.180	18.800	19.600	588.00	5,402
2021-10-29	20.000	20.000	19.090	19.110	573.30	16,880
2021-10-28	21.560	21.880	19.770	20.020	600.60	31,938
2021-10-27	22.040	22.040	21.500	21.500	645.00	24,675
2021-10-26	21.400	22.400	21.200	22.040	661.20	23,004
2021-10-25	21.420	21.900	20.800	21.480	644.40	14,784
2021-10-22	21.500	21.620	20.800	21.420	642.60	18,117
2021-10-21	21.120	21.980	20.840	21.340	640.20	16,469

← NewerPage 21 of 21 · 1,257 trading days

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.