Bambuser AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.517	0.557	0.490	0.540	16.200	8,755
2025-05-12	0.512	0.512	0.469	0.490	14.700	5,419
2025-05-09	0.515	0.520	0.500	0.500	14.985	1,359
2025-05-08	0.519	0.528	0.507	0.509	15.270	2,078
2025-05-07	0.470	0.530	0.470	0.519	15.570	1,309
2025-05-06	0.467	0.499	0.460	0.488	14.625	5,939
2025-05-05	0.492	0.492	0.449	0.467	13.995	7,673
2025-05-02	0.470	0.500	0.470	0.493	14.775	5,416
2025-04-30	0.507	0.522	0.497	0.515	15.450	838
2025-04-29	0.510	0.510	0.495	0.508	15.240	8,521
2025-04-28	0.505	0.540	0.497	0.533	15.990	2,717
2025-04-25	0.511	0.512	0.492	0.500	15.000	1,499
2025-04-24	0.496	0.511	0.496	0.511	15.330	224
2025-04-23	0.502	0.508	0.490	0.496	14.865	2,159
2025-04-22	0.495	0.507	0.487	0.501	15.030	942
2025-04-17	0.492	0.507	0.492	0.507	15.210	269
2025-04-16	0.526	0.527	0.486	0.523	15.690	1,977
2025-04-15	0.501	0.545	0.500	0.544	16.320	1,756
2025-04-14	0.499	0.550	0.499	0.505	15.150	2,114
2025-04-11	0.520	0.527	0.501	0.527	15.810	1,563
2025-04-10	0.531	0.575	0.517	0.517	15.510	5,224
2025-04-09	0.538	0.538	0.486	0.500	15.000	1,095
2025-04-08	0.497	0.549	0.482	0.517	15.510	2,186
2025-04-07	0.521	0.521	0.455	0.481	14.415	15,111
2025-04-04	0.532	0.543	0.521	0.533	15.990	2,188
2025-04-03	0.566	0.566	0.532	0.533	15.990	2,051
2025-04-02	0.554	0.575	0.536	0.566	16.980	1,421
2025-04-01	0.536	0.560	0.535	0.560	16.800	6,100
2025-03-31	0.553	0.568	0.535	0.543	16.290	4,798
2025-03-28	0.571	0.576	0.552	0.575	17.250	784
2025-03-27	0.545	0.584	0.538	0.577	17.310	1,077
2025-03-26	0.585	0.585	0.541	0.560	16.800	4,635
2025-03-25	0.618	0.620	0.569	0.580	17.400	3,445
2025-03-24	0.521	0.621	0.521	0.610	18.300	11,502
2025-03-21	0.552	0.559	0.500	0.525	15.750	5,300
2025-03-20	0.560	0.581	0.560	0.561	16.830	515
2025-03-19	0.536	0.586	0.521	0.582	17.460	1,392
2025-03-18	0.550	0.587	0.539	0.577	17.310	2,000
2025-03-17	0.537	0.576	0.525	0.576	17.280	1,885
2025-03-14	0.570	0.578	0.553	0.577	17.310	1,603
2025-03-13	0.569	0.594	0.569	0.583	17.490	2,620
2025-03-12	0.614	0.614	0.563	0.599	17.970	1,822
2025-03-11	0.575	0.580	0.560	0.580	17.400	4,021
2025-03-10	0.590	0.593	0.560	0.580	17.400	8,283
2025-03-07	0.590	0.614	0.580	0.614	18.420	5,197
2025-03-06	0.610	0.699	0.583	0.600	18.000	4,747
2025-03-05	0.650	0.660	0.571	0.660	19.800	4,413
2025-03-04	0.680	0.690	0.657	0.660	19.800	2,918
2025-03-03	0.654	0.708	0.654	0.690	20.700	19,479
2025-02-28	0.600	0.690	0.564	0.654	19.620	13,206
2025-02-27	0.598	0.600	0.560	0.600	18.000	5,815
2025-02-26	0.571	0.600	0.550	0.574	17.220	12,127
2025-02-25	0.570	0.627	0.568	0.594	17.820	3,953
2025-02-24	0.646	0.650	0.550	0.569	17.070	21,594
2025-02-21	0.690	0.735	0.620	0.650	19.500	22,124
2025-02-20	0.769	0.786	0.679	0.704	21.120	6,532
2025-02-19	0.786	0.787	0.737	0.751	22.530	9,275
2025-02-18	0.778	0.801	0.754	0.786	23.580	1,222
2025-02-17	0.791	0.808	0.733	0.778	23.340	12,802
2025-02-14	0.772	0.785	0.750	0.778	23.340	10,226

← NewerPage 7 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.