Sweden BuyersClub AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.600 | 6.600 | 6.350 | 6.500 | 6.500 | 5,124 |
| 2026-10-16 | 6.300 | 6.650 | 6.200 | 6.350 | 6.350 | 4,768 |
| 2026-10-15 | 6.900 | 6.900 | 6.150 | 6.450 | 6.450 | 20,271 |
| 2026-10-14 | 7.000 | 7.050 | 6.700 | 6.900 | 6.900 | 17,876 |
| 2026-10-13 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 728 |
| 2026-10-12 | 6.950 | 7.000 | 6.650 | 6.700 | 6.700 | 3,928 |
| 2026-10-09 | 6.600 | 7.300 | 6.600 | 6.950 | 6.950 | 14,390 |
| 2026-10-08 | 6.850 | 7.100 | 6.850 | 6.950 | 6.950 | 1,104 |
| 2026-10-07 | 6.900 | 6.900 | 6.100 | 6.850 | 6.850 | 19,246 |
| 2026-10-06 | 7.000 | 7.200 | 6.650 | 6.950 | 6.950 | 28,882 |
| 2026-10-05 | 7.050 | 7.450 | 6.850 | 6.900 | 6.900 | 14,534 |
| 2026-10-02 | 6.900 | 7.150 | 6.600 | 6.850 | 6.850 | 46,031 |
| 2026-10-01 | 6.800 | 7.450 | 6.600 | 6.700 | 6.700 | 51,202 |
| 2026-09-30 | 6.950 | 7.000 | 6.750 | 7.000 | 7.000 | 22,657 |
| 2026-09-29 | 6.600 | 6.950 | 6.600 | 6.850 | 6.850 | 2,179 |
| 2026-09-28 | 6.250 | 6.950 | 6.200 | 6.550 | 6.550 | 42,402 |
| 2026-09-25 | 5.850 | 6.250 | 5.850 | 6.200 | 6.200 | 26,462 |
| 2026-09-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 975 |
| 2026-09-23 | 6.700 | 6.700 | 5.900 | 5.900 | 5.900 | 1,142 |
| 2026-09-22 | 6.150 | 6.150 | 5.800 | 6.000 | 6.000 | 9,978 |
| 2026-09-21 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 13,524 |
| 2026-09-18 | 6.150 | 6.300 | 5.900 | 6.200 | 6.200 | 8,278 |
| 2026-09-17 | 5.950 | 6.350 | 5.950 | 5.950 | 5.950 | 7,911 |
| 2026-09-16 | 5.750 | 6.500 | 5.750 | 6.350 | 6.350 | 42,420 |
| 2026-09-15 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 1,514 |
| 2026-09-14 | 5.950 | 6.150 | 5.700 | 5.950 | 5.950 | 5,408 |
| 2026-09-11 | 5.850 | 6.200 | 5.700 | 5.950 | 5.950 | 4,891 |
| 2026-09-10 | 6.200 | 6.200 | 5.500 | 5.850 | 5.850 | 214,460 |
| 2026-09-09 | 6.200 | 6.200 | 5.800 | 6.200 | 6.200 | 34,688 |
| 2026-09-08 | 7.100 | 7.100 | 6.200 | 6.200 | 6.200 | 32,820 |
| 2026-09-07 | 6.900 | 7.100 | 6.500 | 7.100 | 7.100 | 26,274 |
| 2026-09-04 | 6.950 | 6.950 | 6.300 | 6.900 | 6.900 | 5,198 |
| 2026-09-03 | 6.650 | 6.750 | 6.150 | 6.750 | 6.750 | 8,338 |
| 2026-09-02 | 6.000 | 7.750 | 5.850 | 6.650 | 6.650 | 18,231 |
| 2026-09-01 | 6.050 | 6.050 | 5.500 | 6.000 | 6.000 | 5,030 |
| 2026-08-31 | 6.100 | 6.100 | 5.500 | 6.000 | 6.000 | 11,972 |
| 2026-08-28 | 6.300 | 6.300 | 5.950 | 6.100 | 6.100 | 4,543 |
| 2026-08-27 | 6.300 | 6.300 | 5.950 | 6.200 | 6.200 | 23,550 |
| 2026-08-26 | 6.100 | 6.300 | 5.650 | 6.300 | 6.300 | 11,659 |
| 2026-08-25 | 6.350 | 6.400 | 6.000 | 6.200 | 6.200 | 6,218 |
| 2026-08-24 | 6.400 | 6.400 | 6.050 | 6.200 | 6.200 | 3,320 |
| 2026-08-21 | 6.450 | 6.500 | 6.200 | 6.400 | 6.400 | 15,929 |
| 2026-08-20 | 6.200 | 6.400 | 5.550 | 6.400 | 6.400 | 14,302 |
| 2026-08-19 | 6.000 | 6.650 | 5.900 | 6.200 | 6.200 | 104,038 |
| 2026-08-18 | 5.400 | 5.850 | 5.400 | 5.850 | 5.850 | 13,319 |
| 2026-08-17 | 6.000 | 6.000 | 5.200 | 5.400 | 5.400 | 10,107 |
| 2026-08-14 | 7.000 | 7.000 | 5.600 | 6.000 | 6.000 | 3,729 |
| 2026-08-13 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 12,592 |
| 2026-08-12 | 5.800 | 6.000 | 5.600 | 5.600 | 5.600 | 4,049 |
| 2026-08-11 | 5.550 | 6.050 | 5.400 | 5.800 | 5.800 | 9,678 |
| 2026-08-10 | 5.550 | 6.400 | 5.550 | 6.000 | 6.000 | 7,729 |
| 2026-08-07 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 2,835 |
| 2026-08-06 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 12,526 |
| 2026-08-05 | 5.400 | 5.600 | 5.400 | 5.500 | 5.500 | 4,436 |
| 2026-08-04 | 5.550 | 5.550 | 5.300 | 5.300 | 5.300 | 3,600 |
| 2026-08-03 | 5.050 | 5.650 | 5.050 | 5.300 | 5.300 | 14,552 |
| 2026-07-31 | 5.450 | 5.600 | 4.780 | 5.450 | 5.450 | 23,497 |
| 2026-07-30 | 5.250 | 5.450 | 5.050 | 5.400 | 5.400 | 15,886 |
| 2026-07-29 | 5.300 | 5.700 | 5.050 | 5.250 | 5.250 | 8,347 |
| 2026-07-28 | 5.200 | 5.350 | 5.000 | 5.300 | 5.300 | 12,468 |
Page 1 of 3 · 128 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.