Bambuser AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.590	0.629	0.579	0.585	17.550	1,035
2025-10-30	0.610	0.649	0.590	0.591	17.730	2,538
2025-10-29	0.587	0.635	0.531	0.615	18.450	10,401
2025-10-28	0.588	0.625	0.570	0.610	18.300	1,557
2025-10-27	0.644	0.644	0.580	0.596	17.880	5,768
2025-10-24	0.609	0.677	0.602	0.645	19.350	4,289
2025-10-23	0.699	0.699	0.618	0.645	19.350	5,434
2025-10-22	0.673	0.700	0.673	0.673	20.190	939
2025-10-21	0.674	0.674	0.673	0.673	20.190	4,135
2025-10-20	0.674	0.680	0.674	0.675	20.250	625
2025-10-17	0.686	0.709	0.660	0.680	20.400	752
2025-10-16	0.690	0.712	0.689	0.690	20.700	1,916
2025-10-15	0.670	0.726	0.670	0.690	20.700	3,316
2025-10-14	0.659	0.703	0.641	0.669	20.070	2,588
2025-10-13	0.628	0.695	0.628	0.649	19.470	1,885
2025-10-10	0.682	0.710	0.681	0.699	20.970	3,463
2025-10-09	0.700	0.700	0.668	0.681	20.430	1,356
2025-10-08	0.685	0.719	0.683	0.719	21.570	1,709
2025-10-07	0.694	0.705	0.685	0.693	20.790	1,136
2025-10-06	0.686	0.710	0.660	0.710	21.300	6,184
2025-10-03	0.592	0.686	0.592	0.686	20.580	2,856
2025-10-02	0.680	0.726	0.596	0.649	19.470	5,044
2025-10-01	0.685	0.687	0.663	0.686	20.580	1,576
2025-09-30	0.727	0.727	0.681	0.701	21.030	2,514
2025-09-29	0.701	0.755	0.680	0.702	21.060	2,879
2025-09-26	0.722	0.738	0.720	0.720	21.600	2,479
2025-09-25	0.800	0.800	0.718	0.720	21.600	9,137
2025-09-24	0.785	0.810	0.760	0.810	24.300	4,195
2025-09-23	0.797	0.830	0.764	0.785	23.550	10,779
2025-09-22	0.794	0.845	0.756	0.792	23.760	2,577
2025-09-19	0.687	0.863	0.687	0.793	23.790	15,263
2025-09-18	0.732	0.732	0.680	0.710	21.300	2,155
2025-09-17	0.702	0.739	0.702	0.719	21.570	1,185
2025-09-16	0.740	0.740	0.702	0.729	21.870	973
2025-09-15	0.746	0.747	0.703	0.716	21.480	3,170
2025-09-12	0.740	0.779	0.728	0.746	22.380	974
2025-09-11	0.735	0.768	0.711	0.739	22.170	1,971
2025-09-10	0.761	0.801	0.737	0.737	22.110	3,894
2025-09-09	0.776	0.838	0.761	0.762	22.860	2,537
2025-09-08	0.760	0.833	0.760	0.775	23.250	1,702
2025-09-05	0.779	0.830	0.759	0.771	23.130	7,275
2025-09-04	0.771	0.837	0.760	0.800	24.000	3,202
2025-09-03	0.829	0.949	0.749	0.772	23.160	5,921
2025-09-02	0.843	0.844	0.780	0.829	24.870	8,743
2025-09-01	0.730	0.999	0.701	0.849	25.470	11,406
2025-08-29	0.721	0.744	0.716	0.740	22.200	6,333
2025-08-28	0.620	0.730	0.620	0.720	21.600	22,103
2025-08-27	0.627	0.690	0.627	0.690	20.700	9,448
2025-08-26	0.635	0.669	0.630	0.669	20.070	3,064
2025-08-25	0.684	0.690	0.631	0.644	19.320	5,664
2025-08-22	0.671	0.699	0.640	0.684	20.520	4,720
2025-08-21	0.671	0.690	0.628	0.659	19.770	2,180
2025-08-20	0.624	0.690	0.604	0.670	20.100	5,495
2025-08-19	0.587	0.631	0.587	0.605	18.150	3,553
2025-08-18	0.582	0.599	0.577	0.599	17.970	2,860
2025-08-15	0.562	0.603	0.562	0.582	17.460	8,266
2025-08-14	0.720	0.720	0.550	0.564	16.920	15,684
2025-08-13	0.601	0.650	0.600	0.622	18.660	6,398
2025-08-12	0.645	0.671	0.606	0.630	18.900	2,941
2025-08-11	0.646	0.669	0.632	0.641	19.230	1,865

← NewerPage 5 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.