Bambuser AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.574	0.636	0.569	0.578	17.340	17,167
2024-11-13	0.560	0.622	0.550	0.578	17.340	30,693
2024-11-12	0.600	0.629	0.530	0.620	18.600	32,257
2024-11-11	0.620	0.673	0.564	0.600	18.000	25,044
2024-11-08	0.638	0.673	0.601	0.615	18.450	3,663
2024-11-07	0.630	0.689	0.630	0.659	19.770	3,139
2024-11-06	0.730	0.730	0.600	0.639	19.170	9,165
2024-11-05	0.681	0.735	0.640	0.660	19.800	10,272
2024-11-04	0.691	0.711	0.680	0.681	20.430	7,561
2024-11-01	0.681	0.731	0.660	0.731	21.930	9,695
2024-10-31	0.799	0.799	0.633	0.650	19.500	34,773
2024-10-30	0.799	0.799	0.710	0.770	23.100	17,707
2024-10-29	0.798	0.835	0.781	0.799	23.970	1,259
2024-10-28	0.815	0.815	0.774	0.798	23.940	7,637
2024-10-25	0.850	0.879	0.751	0.815	24.450	8,787
2024-10-24	0.770	0.903	0.750	0.846	25.380	15,876
2024-10-23	0.903	0.903	0.752	0.773	23.190	58,444
2024-10-22	0.892	0.929	0.892	0.903	27.090	2,381
2024-10-21	0.905	0.917	0.891	0.903	27.090	2,080
2024-10-18	0.890	0.929	0.890	0.929	27.870	5,756
2024-10-17	0.890	0.918	0.866	0.890	26.700	5,379
2024-10-16	0.855	0.900	0.855	0.891	26.730	3,206
2024-10-15	0.843	0.900	0.843	0.870	26.100	4,410
2024-10-14	0.841	0.897	0.841	0.883	26.490	644
2024-10-11	0.910	0.918	0.840	0.899	26.970	11,607
2024-10-10	0.910	0.925	0.910	0.910	27.300	683
2024-10-09	0.930	0.930	0.910	0.910	27.300	1,224
2024-10-08	0.965	0.965	0.910	0.930	27.900	4,158
2024-10-07	0.921	0.965	0.920	0.965	28.950	2,242
2024-10-04	0.945	0.966	0.940	0.955	28.650	712
2024-10-03	0.903	1.050	0.903	0.945	28.350	12,545
2024-10-02	0.891	0.942	0.891	0.940	28.200	7,111
2024-10-01	0.892	1.024	0.880	0.969	29.070	12,684
2024-09-30	0.900	0.900	0.891	0.892	26.760	1,294
2024-09-27	0.921	0.921	0.883	0.902	27.060	3,766
2024-09-26	0.901	1.048	0.901	0.921	27.630	8,430
2024-09-25	0.894	0.918	0.874	0.901	27.030	5,743
2024-09-24	0.863	0.881	0.850	0.869	26.070	1,211
2024-09-23	0.907	0.907	0.850	0.873	26.190	5,329
2024-09-20	0.933	0.990	0.900	0.907	27.210	10,688
2024-09-19	1.030	1.148	0.933	0.933	27.990	17,103
2024-09-18	0.845	1.030	0.845	1.030	30.900	6,243
2024-09-17	0.898	0.923	0.844	0.880	26.400	5,402
2024-09-16	0.900	0.950	0.872	0.898	26.940	1,389
2024-09-13	0.908	0.909	0.871	0.900	27.000	6,529
2024-09-12	0.920	0.950	0.908	0.908	27.240	621
2024-09-11	0.911	0.940	0.900	0.915	27.450	3,089
2024-09-10	0.933	0.946	0.911	0.911	27.330	1,910
2024-09-09	0.950	1.050	0.913	0.933	27.990	1,437
2024-09-06	0.976	1.052	0.911	0.950	28.500	2,732
2024-09-05	0.899	1.084	0.888	0.976	29.280	5,765
2024-09-04	0.900	0.916	0.875	0.899	26.970	3,401
2024-09-03	0.980	0.981	0.900	0.925	27.750	14,195
2024-09-02	1.050	1.084	0.980	0.980	29.400	6,088
2024-08-30	1.084	1.108	1.048	1.050	31.500	5,319
2024-08-29	1.112	1.128	1.090	1.098	32.940	1,326
2024-08-28	1.096	1.128	1.092	1.112	33.360	8,394
2024-08-27	1.150	1.150	1.080	1.080	32.400	5,603
2024-08-26	1.120	1.150	1.094	1.138	34.140	7,213
2024-08-23	1.120	1.192	1.120	1.150	34.500	3,249

← NewerPage 9 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.