Bambuser AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	14.000	16.200	14.000	16.060	16.060	1,164
2026-01-30	14.300	17.980	13.980	16.980	16.980	3,964
2026-01-29	14.180	15.500	13.700	14.300	14.300	11,774
2026-01-28	13.640	14.860	12.740	14.540	14.540	9,593
2026-01-27	13.520	14.880	13.160	13.720	13.720	6,476
2026-01-26	13.220	14.880	13.040	13.600	13.600	9,589
2026-01-23	13.260	13.780	12.800	13.220	13.220	7,581
2026-01-22	12.980	13.400	12.900	13.240	13.240	5,211
2026-01-21	13.400	13.960	12.620	13.320	13.320	2,136
2026-01-20	13.620	13.640	12.600	13.400	13.400	5,003
2026-01-19	13.500	13.900	13.000	13.600	13.600	2,650
2026-01-16	14.540	14.540	12.420	13.520	13.520	17,161
2026-01-15	13.620	15.040	13.620	14.500	14.500	9,062
2026-01-14	13.120	13.600	11.220	13.600	13.600	7,686
2026-01-13	12.760	13.260	12.340	12.400	12.400	2,573
2026-01-12	12.200	14.000	11.480	12.760	12.760	4,137
2026-01-09	11.200	13.480	11.200	12.980	12.980	4,523
2026-01-08	13.780	13.920	12.000	13.220	13.220	6,473
2026-01-07	14.180	14.220	13.100	13.560	13.560	2,410
2026-01-05	14.400	14.900	13.040	14.600	14.600	4,207
2026-01-02	13.500	14.456	13.020	14.400	14.400	4,007
2025-12-30	13.000	15.000	13.000	13.648	13.648	5,761
2025-12-29	12.602	13.258	12.602	13.100	13.100	4,576
2025-12-23	12.000	12.576	12.000	12.548	12.548	5,604
2025-12-22	10.302	13.980	10.300	12.000	12.000	30,121
2025-12-19	0.459	0.459	0.414	0.414	12.405	10,289
2025-12-18	0.458	0.459	0.431	0.459	13.770	401
2025-12-17	0.465	0.465	0.430	0.456	13.665	530
2025-12-16	0.445	0.467	0.437	0.458	13.725	4,139
2025-12-15	0.451	0.475	0.450	0.450	13.500	1,223
2025-12-12	0.455	0.476	0.434	0.440	13.200	1,975
2025-12-11	0.430	0.455	0.430	0.455	13.650	590
2025-12-10	0.417	0.454	0.417	0.430	12.900	697
2025-12-09	0.438	0.470	0.416	0.420	12.600	1,300
2025-12-08	0.451	0.451	0.438	0.438	13.140	111
2025-12-05	0.453	0.490	0.416	0.452	13.545	2,302
2025-12-04	0.466	0.466	0.453	0.466	13.980	562
2025-12-03	0.470	0.470	0.453	0.467	13.995	408
2025-12-02	0.480	0.500	0.454	0.486	14.565	1,706
2025-12-01	0.421	0.480	0.421	0.451	13.515	2,720
2025-11-28	0.423	0.450	0.410	0.441	13.215	4,264
2025-11-27	0.412	0.447	0.404	0.422	12.660	1,690
2025-11-26	0.403	0.440	0.403	0.412	12.360	2,671
2025-11-25	0.429	0.429	0.403	0.403	12.090	516
2025-11-24	0.384	0.430	0.384	0.430	12.885	2,520
2025-11-21	0.470	0.470	0.370	0.384	11.520	6,647
2025-11-20	0.440	0.467	0.435	0.448	13.440	814
2025-11-19	0.451	0.470	0.450	0.450	13.500	976
2025-11-18	0.471	0.471	0.430	0.450	13.500	3,956
2025-11-17	0.425	0.478	0.425	0.470	14.100	6,071
2025-11-14	0.428	0.428	0.400	0.410	12.300	9,434
2025-11-13	0.459	0.470	0.425	0.429	12.855	10,047
2025-11-12	0.470	0.495	0.459	0.470	14.085	8,760
2025-11-11	0.462	0.485	0.456	0.470	14.100	3,954
2025-11-10	0.521	0.532	0.475	0.496	14.865	7,253
2025-11-07	0.500	0.536	0.500	0.511	15.330	1,554
2025-11-06	0.542	0.547	0.500	0.536	16.080	3,203
2025-11-05	0.535	0.549	0.498	0.510	15.300	5,318
2025-11-04	0.550	0.619	0.540	0.542	16.260	11,140
2025-11-03	0.585	0.618	0.536	0.601	18.030	828

← NewerPage 4 of 21 · 1,257 trading daysOlder →

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.