Bambuser AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.772	0.785	0.750	0.778	23.340	10,226
2025-02-13	0.795	0.808	0.764	0.801	24.030	2,498
2025-02-12	0.734	0.824	0.734	0.796	23.880	1,524
2025-02-11	0.715	0.839	0.705	0.749	22.470	2,123
2025-02-10	0.702	0.738	0.702	0.718	21.540	878
2025-02-07	0.701	0.785	0.701	0.740	22.200	1,677
2025-02-06	0.700	0.751	0.700	0.751	22.530	970
2025-02-05	0.825	0.839	0.740	0.741	22.230	3,804
2025-02-04	0.769	0.844	0.767	0.783	23.490	8,131
2025-02-03	0.850	0.852	0.711	0.763	22.890	7,203
2025-01-31	0.691	0.900	0.687	0.852	25.560	21,416
2025-01-30	0.678	0.691	0.668	0.685	20.550	1,004
2025-01-29	0.702	0.714	0.686	0.688	20.640	636
2025-01-28	0.680	0.719	0.660	0.693	20.790	4,384
2025-01-27	0.720	0.720	0.690	0.720	21.600	1,902
2025-01-24	0.690	0.720	0.679	0.720	21.600	3,577
2025-01-23	0.665	0.700	0.661	0.699	20.970	2,906
2025-01-22	0.654	0.739	0.654	0.672	20.160	716
2025-01-21	0.672	0.680	0.637	0.673	20.190	1,036
2025-01-20	0.664	0.679	0.639	0.675	20.250	2,333
2025-01-17	0.611	0.673	0.611	0.670	20.100	7,791
2025-01-16	0.688	0.688	0.608	0.611	18.330	12,395
2025-01-15	0.662	0.689	0.660	0.689	20.670	1,618
2025-01-14	0.661	0.679	0.640	0.677	20.310	8,432
2025-01-13	0.680	0.681	0.655	0.677	20.310	1,788
2025-01-10	0.720	0.746	0.680	0.690	20.700	9,801
2025-01-09	0.702	0.720	0.679	0.720	21.600	6,025
2025-01-08	0.685	0.722	0.632	0.722	21.660	7,543
2025-01-07	0.709	0.750	0.653	0.703	21.090	13,689
2025-01-03	0.605	0.700	0.595	0.700	21.000	19,792
2025-01-02	0.570	0.624	0.570	0.603	18.090	4,852
2024-12-30	0.583	0.599	0.560	0.594	17.820	9,933
2024-12-27	0.580	0.600	0.555	0.600	18.000	13,752
2024-12-23	0.599	0.629	0.580	0.597	17.910	4,029
2024-12-20	0.588	0.625	0.568	0.624	18.720	7,422
2024-12-19	0.576	0.642	0.565	0.625	18.750	3,271
2024-12-18	0.601	0.629	0.562	0.583	17.490	10,297
2024-12-17	0.627	0.629	0.500	0.615	18.450	22,371
2024-12-16	0.635	0.635	0.607	0.621	18.630	7,689
2024-12-13	0.652	0.668	0.635	0.635	19.050	2,862
2024-12-12	0.602	0.659	0.596	0.658	19.740	5,800
2024-12-11	0.595	0.628	0.590	0.616	18.480	8,590
2024-12-10	0.620	0.640	0.588	0.601	18.030	10,161
2024-12-09	0.652	0.694	0.620	0.620	18.600	8,124
2024-12-06	0.697	0.727	0.661	0.679	20.370	1,879
2024-12-05	0.670	0.748	0.662	0.721	21.630	6,179
2024-12-04	0.590	0.660	0.580	0.660	19.800	7,477
2024-12-03	0.580	0.608	0.580	0.589	17.670	3,174
2024-12-02	0.580	0.646	0.575	0.582	17.460	2,409
2024-11-29	0.639	0.639	0.580	0.592	17.760	3,061
2024-11-28	0.627	0.627	0.583	0.594	17.820	951
2024-11-27	0.575	0.613	0.575	0.575	17.250	3,451
2024-11-26	0.600	0.600	0.574	0.575	17.250	3,560
2024-11-25	0.550	0.685	0.550	0.601	18.030	19,116
2024-11-22	0.649	0.660	0.551	0.579	17.370	12,612
2024-11-21	0.595	0.649	0.595	0.632	18.960	4,574
2024-11-20	0.557	0.663	0.541	0.579	17.370	30,849
2024-11-19	0.580	0.594	0.512	0.520	15.600	29,650
2024-11-18	0.560	0.585	0.557	0.574	17.220	4,911
2024-11-15	0.592	0.621	0.565	0.585	17.550	12,035

← NewerPage 8 of 22 · 1,261 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.