Sweden BuyersClub AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	3.260	3.260	3.040	3.040	3.040	26,575
2024-02-27	3.120	3.120	3.120	3.120	3.120	160
2024-02-26	3.280	3.280	3.220	3.220	3.220	4,609
2024-02-23	3.300	3.420	2.820	3.240	3.240	91,589
2024-02-22	3.360	3.360	3.320	3.320	3.320	7,770
2024-02-21	3.320	3.320	3.320	3.320	3.320	15
2024-02-20	3.320	3.320	3.180	3.220	3.220	6,880
2024-02-19	3.020	3.280	3.020	3.260	3.260	24,693
2024-02-16	2.980	3.280	2.980	3.140	3.140	27,821
2024-02-15	3.120	3.420	2.980	2.980	2.980	35,594
2024-02-14	3.160	3.160	3.160	3.160	3.160	0
2024-02-13	3.140	3.160	3.100	3.160	3.160	20,750
2024-02-12	3.480	3.480	3.140	3.140	3.140	48,070
2024-02-09	3.480	3.480	3.000	3.100	3.100	30,387
2024-02-08	3.660	3.660	3.180	3.220	3.220	13,584
2024-02-07	3.320	3.700	3.300	3.660	3.660	1,486
2024-02-06	3.520	3.520	3.320	3.320	3.320	19,143
2024-02-05	3.500	3.500	3.200	3.480	3.480	10,860
2024-02-02	2.900	3.500	2.900	3.500	3.500	19,047
2024-02-01	3.000	3.200	3.000	3.200	3.200	11,077
2024-01-31	2.880	3.000	2.880	3.000	3.000	34,726
2024-01-30	2.980	2.980	2.780	2.900	2.900	18,502
2024-01-29	2.920	2.980	2.800	2.980	2.980	22,752
2024-01-26	2.920	2.920	2.820	2.920	2.920	21,723
2024-01-25	2.720	2.860	2.720	2.860	2.860	6,414
2024-01-24	2.860	2.860	2.720	2.720	2.720	16,325
2024-01-23	2.780	2.860	2.760	2.860	2.860	72,630
2024-01-22	2.900	2.900	2.780	2.780	2.780	3,651
2024-01-19	2.640	2.780	2.640	2.780	2.780	23,014
2024-01-18	2.680	2.740	2.680	2.740	2.740	14,012
2024-01-17	2.560	2.700	2.560	2.680	2.680	46,361
2024-01-16	2.580	2.580	2.580	2.580	2.580	20
2024-01-15	2.700	2.700	2.700	2.700	2.700	0
2024-01-12	2.700	2.700	2.700	2.700	2.700	0
2024-01-11	2.700	2.700	2.700	2.700	2.700	6,232
2024-01-10	2.420	2.620	2.420	2.560	2.560	15,232
2024-01-09	2.800	2.800	2.800	2.800	2.800	500
2024-01-08	2.800	2.800	2.800	2.800	2.800	0
2024-01-05	3.100	3.100	2.800	2.800	2.800	9,006
2024-01-04	2.620	2.720	2.620	2.720	2.720	20,300
2024-01-03	2.800	2.800	2.800	2.800	2.800	0
2024-01-02	2.800	2.800	2.800	2.800	2.800	714
2023-12-29	2.700	2.800	2.700	2.800	2.800	16,091
2023-12-28	3.600	3.600	2.300	2.580	2.580	24,718
2023-12-27	3.280	3.280	3.160	3.160	3.160	10,459
2023-12-22	2.900	2.900	2.900	2.900	2.900	120
2023-12-21	2.840	2.840	2.840	2.840	2.840	1,760
2023-12-20	2.860	2.860	2.840	2.840	2.840	15,835
2023-12-19	2.760	2.760	2.760	2.760	2.760	400
2023-12-18	2.800	2.800	2.800	2.800	2.800	0
2023-12-15	2.760	2.800	2.760	2.800	2.800	791
2023-12-14	2.760	2.900	2.760	2.760	2.760	2,454
2023-12-13	2.760	2.760	2.760	2.760	2.760	6,235
2023-12-12	2.860	3.100	2.760	2.760	2.760	1,404
2023-12-11	2.840	2.840	2.840	2.840	2.840	7,839
2023-12-08	2.760	2.760	2.640	2.680	2.680	9,245
2023-12-07	2.760	2.760	2.500	2.720	2.720	22,648
2023-12-06	2.760	2.800	2.760	2.800	2.800	12,236
2023-12-05	2.860	2.860	2.860	2.860	2.860	4,510
2023-12-04	2.800	2.840	2.800	2.820	2.820	13,883

← NewerPage 12 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.