Sweden BuyersClub AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	3.000	3.160	3.000	3.160	3.160	1,679
2024-08-21	2.900	3.200	2.860	3.000	3.000	40,104
2024-08-20	2.860	2.900	2.860	2.900	2.900	1,907
2024-08-19	2.820	2.820	2.820	2.820	2.820	0
2024-08-16	2.780	2.840	2.780	2.820	2.820	14,579
2024-08-15	2.720	2.720	2.720	2.720	2.720	2,542
2024-08-14	2.700	2.720	2.640	2.700	2.700	2,357
2024-08-13	2.740	2.740	2.700	2.700	2.700	1,962
2024-08-12	2.760	2.760	2.620	2.700	2.700	38,745
2024-08-09	2.820	2.820	2.780	2.780	2.780	10,096
2024-08-08	2.760	2.760	2.760	2.760	2.760	2,500
2024-08-07	2.760	2.780	2.760	2.780	2.780	5,000
2024-08-06	2.760	2.760	2.760	2.760	2.760	0
2024-08-05	2.720	2.760	2.600	2.760	2.760	53,004
2024-08-02	2.740	2.740	2.740	2.740	2.740	150
2024-08-01	2.760	2.760	2.760	2.760	2.760	7,081
2024-07-31	2.660	2.820	2.660	2.780	2.780	16,960
2024-07-30	2.740	2.740	2.640	2.680	2.680	12,624
2024-07-29	2.780	2.780	2.780	2.780	2.780	5,396
2024-07-26	2.760	2.820	2.760	2.820	2.820	8,379
2024-07-25	2.780	2.780	2.780	2.780	2.780	0
2024-07-24	2.800	2.800	2.700	2.780	2.780	27,052
2024-07-23	2.780	2.860	2.780	2.860	2.860	3,701
2024-07-22	2.760	2.800	2.760	2.800	2.800	8,285
2024-07-19	2.620	2.700	2.620	2.700	2.700	7,267
2024-07-18	2.660	2.660	2.660	2.660	2.660	0
2024-07-17	2.660	2.660	2.620	2.660	2.660	1,308
2024-07-16	2.780	2.780	2.740	2.740	2.740	6,779
2024-07-15	2.720	2.780	2.720	2.780	2.780	473
2024-07-12	2.640	2.860	2.640	2.820	2.820	15,597
2024-07-11	2.700	2.700	2.600	2.600	2.600	15,237
2024-07-10	2.680	2.740	2.680	2.740	2.740	10,475
2024-07-09	2.740	2.740	2.660	2.660	2.660	30,653
2024-07-08	2.760	2.760	2.740	2.740	2.740	2,702
2024-07-05	2.780	2.780	2.720	2.720	2.720	8,533
2024-07-04	2.700	2.760	2.700	2.740	2.740	5,084
2024-07-03	2.900	2.940	2.700	2.700	2.700	13,307
2024-07-02	2.940	2.940	2.840	2.900	2.900	15,978
2024-07-01	2.840	2.960	2.840	2.960	2.960	18,503
2024-06-28	2.800	2.800	2.780	2.780	2.780	6,358
2024-06-27	2.660	2.740	2.660	2.680	2.680	9,475
2024-06-26	2.620	2.620	2.620	2.620	2.620	0
2024-06-25	2.560	2.620	2.560	2.620	2.620	4,115
2024-06-24	2.580	2.580	2.540	2.560	2.560	94,231
2024-06-20	2.680	2.700	2.580	2.640	2.640	28,120
2024-06-19	2.620	2.640	2.580	2.580	2.580	20,798
2024-06-18	2.760	3.180	2.640	2.640	2.640	25,458
2024-06-17	2.800	2.800	2.800	2.800	2.800	0
2024-06-14	2.880	2.880	2.800	2.800	2.800	11,419
2024-06-13	2.860	3.020	2.860	2.880	2.880	19,717
2024-06-12	2.900	2.980	2.900	2.900	2.900	2,300
2024-06-11	2.760	2.920	2.560	2.680	2.680	52,193
2024-06-10	2.880	2.880	2.500	2.760	2.760	55,805
2024-06-07	2.600	3.200	2.600	2.920	2.920	64,042
2024-06-05	2.680	2.680	2.540	2.560	2.560	9,422
2024-06-04	2.620	2.620	2.600	2.600	2.600	20,226
2024-06-03	2.600	2.660	2.560	2.560	2.560	21,712
2024-05-31	2.540	2.620	2.520	2.520	2.520	28,989
2024-05-30	2.560	2.560	2.520	2.520	2.520	7,277
2024-05-29	2.520	2.660	2.500	2.600	2.600	35,471

← NewerPage 10 of 19 · 1,091 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.