Sweden BuyersClub AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.580	2.580	2.440	2.520	2.520	49,653
2024-05-27	2.580	2.580	2.540	2.540	2.540	3,364
2024-05-24	2.500	2.640	2.500	2.640	2.640	22,928
2024-05-23	2.500	2.500	2.500	2.500	2.500	2,300
2024-05-22	2.500	2.500	2.500	2.500	2.500	0
2024-05-21	2.480	2.500	2.480	2.500	2.500	3,399
2024-05-20	2.480	2.480	2.320	2.320	2.320	1,800
2024-05-17	2.500	2.500	2.500	2.500	2.500	0
2024-05-16	2.500	2.500	2.500	2.500	2.500	0
2024-05-15	2.500	2.500	2.500	2.500	2.500	60
2024-05-14	2.460	2.460	2.460	2.460	2.460	250
2024-05-13	2.620	2.620	2.300	2.300	2.300	279
2024-05-10	2.620	2.620	2.620	2.620	2.620	381
2024-05-08	2.548	2.548	2.548	2.548	2.548	0
2024-05-07	2.548	2.548	2.548	2.548	2.548	0
2024-05-06	2.548	2.548	2.548	2.548	2.548	351
2024-05-03	2.488	2.488	2.468	2.468	2.468	15,070
2024-05-02	2.568	2.568	2.309	2.329	2.329	30,927
2024-04-30	2.389	2.389	2.389	2.389	2.389	76
2024-04-29	2.349	2.349	2.210	2.329	2.329	37,616
2024-04-26	2.220	2.360	2.220	2.360	2.360	7,112
2024-04-25	2.400	2.840	2.000	2.380	2.380	218,573
2024-04-24	2.400	2.500	2.280	2.400	2.400	61,030
2024-04-23	2.760	2.760	2.400	2.400	2.400	76,351
2024-04-22	2.740	2.740	2.340	2.340	2.340	28,014
2024-04-19	2.620	2.760	2.420	2.420	2.420	24,733
2024-04-18	2.740	2.740	2.520	2.540	2.540	39,141
2024-04-17	2.280	2.360	2.220	2.360	2.360	107,626
2024-04-16	2.340	2.400	2.280	2.300	2.300	44,792
2024-04-15	2.700	2.720	2.400	2.400	2.400	18,544
2024-04-12	2.740	2.740	2.620	2.620	2.620	12,300
2024-04-11	2.840	2.840	2.520	2.540	2.540	52,169
2024-04-10	2.700	2.720	2.520	2.520	2.520	36,040
2024-04-09	2.340	2.500	2.340	2.500	2.500	26,471
2024-04-08	2.140	2.480	1.940	2.300	2.300	381,027
2024-04-05	2.300	2.300	2.140	2.140	2.140	206
2024-04-04	2.320	2.320	2.200	2.200	2.200	17,809
2024-04-03	2.380	2.380	2.300	2.320	2.320	39,137
2024-04-02	2.480	2.820	2.380	2.420	2.420	38,821
2024-03-28	2.680	2.700	2.320	2.460	2.460	156,823
2024-03-27	2.800	2.800	2.500	2.680	2.680	91,256
2024-03-26	2.660	2.820	2.620	2.820	2.820	61,272
2024-03-25	2.840	2.880	2.840	2.880	2.880	15,264
2024-03-22	2.520	2.700	2.520	2.700	2.700	13,554
2024-03-21	2.820	2.860	2.600	2.760	2.760	33,009
2024-03-20	2.780	2.940	2.780	2.840	2.840	14,017
2024-03-19	2.960	2.960	2.840	2.840	2.840	18,952
2024-03-18	2.940	3.240	2.940	3.040	3.040	25,740
2024-03-15	3.080	3.260	3.020	3.020	3.020	27,092
2024-03-14	3.120	3.120	3.000	3.000	3.000	12,670
2024-03-13	2.980	3.000	2.980	3.000	3.000	10,591
2024-03-12	2.800	2.800	2.800	2.800	2.800	2,597
2024-03-11	2.820	2.940	2.820	2.840	2.840	24,717
2024-03-08	3.140	3.200	2.640	2.820	2.820	60,989
2024-03-07	3.100	3.100	3.080	3.080	3.080	33,789
2024-03-06	2.880	3.020	2.880	3.020	3.020	7,834
2024-03-05	3.020	3.020	2.680	2.900	2.900	54,236
2024-03-04	3.100	3.140	2.820	3.040	3.040	52,134
2024-03-01	3.000	3.000	3.000	3.000	3.000	310
2024-02-29	3.100	3.100	3.060	3.060	3.060	9,126

← NewerPage 11 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.