Bambuser AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.681	0.687	0.655	0.655	19.650	560
2025-08-07	0.666	0.697	0.650	0.695	20.850	6,348
2025-08-06	0.682	0.700	0.656	0.689	20.670	9,192
2025-08-05	0.686	0.691	0.643	0.686	20.580	7,293
2025-08-04	0.629	0.691	0.629	0.668	20.040	4,553
2025-08-01	0.616	0.675	0.610	0.658	19.740	5,444
2025-07-31	0.681	0.730	0.621	0.640	19.200	2,207
2025-07-30	0.663	0.688	0.636	0.638	19.140	7,454
2025-07-29	0.692	0.740	0.657	0.688	20.640	9,081
2025-07-28	0.669	0.699	0.655	0.690	20.700	4,460
2025-07-25	0.713	0.714	0.604	0.696	20.880	5,826
2025-07-24	0.724	0.747	0.695	0.713	21.390	6,245
2025-07-23	0.757	0.757	0.685	0.724	21.720	3,515
2025-07-22	0.728	0.797	0.685	0.757	22.710	1,216
2025-07-21	0.708	0.749	0.700	0.742	22.260	4,309
2025-07-18	0.749	0.749	0.703	0.749	22.470	2,022
2025-07-17	0.700	0.799	0.684	0.738	22.140	15,451
2025-07-16	0.627	0.735	0.627	0.680	20.400	11,663
2025-07-15	0.634	0.643	0.604	0.627	18.810	6,739
2025-07-14	0.636	0.673	0.600	0.635	19.050	5,788
2025-07-11	0.660	0.720	0.630	0.645	19.350	24,173
2025-07-10	0.675	0.681	0.630	0.630	18.900	22,663
2025-07-09	0.650	0.675	0.635	0.674	20.220	8,135
2025-07-08	0.661	0.747	0.643	0.663	19.890	11,044
2025-07-07	0.749	0.749	0.661	0.686	20.580	20,645
2025-07-04	0.750	0.763	0.720	0.724	21.720	7,079
2025-07-03	0.760	0.775	0.731	0.735	22.050	10,216
2025-07-02	0.777	0.797	0.726	0.760	22.800	20,320
2025-07-01	0.818	0.818	0.730	0.783	23.490	34,286
2025-06-30	0.828	0.870	0.760	0.830	24.900	40,202
2025-06-27	0.874	0.920	0.784	0.845	25.350	23,994
2025-06-26	0.910	0.920	0.752	0.874	26.220	46,498
2025-06-25	0.910	1.010	0.801	0.900	27.000	35,614
2025-06-24	0.946	1.032	0.715	0.894	26.820	79,798
2025-06-23	0.856	0.983	0.682	0.930	27.900	69,523
2025-06-19	1.004	1.072	0.750	0.830	24.900	268,101
2025-06-18	0.458	1.104	0.458	1.100	33.000	390,933
2025-06-17	0.448	0.455	0.425	0.440	13.200	5,908
2025-06-16	0.450	0.457	0.443	0.448	13.440	972
2025-06-13	0.456	0.471	0.456	0.456	13.665	670
2025-06-12	0.480	0.480	0.462	0.470	14.100	1,746
2025-06-11	0.467	0.487	0.467	0.470	14.100	1,249
2025-06-10	0.455	0.479	0.453	0.469	14.055	224
2025-06-09	0.450	0.470	0.445	0.455	13.635	3,469
2025-06-05	0.440	0.466	0.440	0.458	13.725	3,808
2025-06-04	0.459	0.460	0.436	0.459	13.770	5,694
2025-06-03	0.466	0.466	0.450	0.459	13.755	1,541
2025-06-02	0.434	0.486	0.434	0.462	13.860	1,497
2025-05-30	0.455	0.472	0.435	0.470	14.100	3,947
2025-05-28	0.450	0.497	0.442	0.455	13.650	4,022
2025-05-27	0.480	0.480	0.433	0.460	13.785	2,360
2025-05-26	0.441	0.455	0.441	0.455	13.635	4,809
2025-05-23	0.461	0.480	0.371	0.446	13.365	21,694
2025-05-22	0.454	0.497	0.450	0.480	14.385	5,083
2025-05-21	0.468	0.498	0.450	0.474	14.220	3,279
2025-05-20	0.481	0.499	0.463	0.467	14.010	6,712
2025-05-19	0.497	0.529	0.464	0.482	14.445	8,220
2025-05-16	0.487	0.498	0.487	0.492	14.745	1,771
2025-05-15	0.508	0.508	0.481	0.502	15.060	808
2025-05-14	0.529	0.529	0.481	0.508	15.240	8,464

← NewerPage 6 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.