Sweden BuyersClub AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	2.680	2.680	2.680	2.680	2.680	0
2023-11-30	2.680	2.680	2.680	2.680	2.680	1,751
2023-11-29	2.560	3.000	2.560	3.000	3.000	1,400
2023-11-28	2.500	2.500	2.500	2.500	2.500	12,000
2023-11-27	2.440	2.500	2.440	2.500	2.500	51,693
2023-11-24	2.440	2.440	2.440	2.440	2.440	0
2023-11-23	2.440	2.440	2.440	2.440	2.440	3,000
2023-11-22	2.320	2.380	2.320	2.380	2.380	15,400
2023-11-21	2.280	2.280	2.280	2.280	2.280	3
2023-11-20	2.280	2.280	2.280	2.280	2.280	6,945
2023-11-17	2.280	2.280	2.280	2.280	2.280	0
2023-11-16	2.280	2.280	2.280	2.280	2.280	6,800
2023-11-15	2.240	2.240	2.240	2.240	2.240	0
2023-11-14	2.240	2.240	2.200	2.240	2.240	16,423
2023-11-13	2.280	2.280	2.280	2.280	2.280	6,819
2023-11-10	2.260	2.340	2.240	2.240	2.240	16,144
2023-11-09	2.060	2.260	2.060	2.260	2.260	1,012
2023-11-08	2.280	2.280	2.280	2.280	2.280	9
2023-11-07	2.280	2.280	2.280	2.280	2.280	8
2023-11-06	2.260	2.260	2.260	2.260	2.260	0
2023-11-03	2.340	2.340	2.260	2.260	2.260	1,225
2023-11-02	2.220	2.360	2.220	2.360	2.360	303,213
2023-11-01	2.580	2.580	2.580	2.580	2.580	0
2023-10-31	2.580	2.580	2.580	2.580	2.580	0
2023-10-30	2.580	2.580	2.580	2.580	2.580	728
2023-10-27	2.140	2.200	2.140	2.200	2.200	20,000
2023-10-26	2.060	2.120	2.040	2.120	2.120	23,091
2023-10-25	2.100	2.100	1.960	2.040	2.040	45,158
2023-10-24	2.120	2.120	2.120	2.120	2.120	300
2023-10-23	2.180	2.180	2.180	2.180	2.180	0
2023-10-20	2.180	2.180	2.180	2.180	2.180	0
2023-10-19	2.180	2.180	2.140	2.180	2.180	14,246
2023-10-18	2.200	2.200	2.200	2.200	2.200	0
2023-10-17	2.220	2.220	2.200	2.200	2.200	2,089
2023-10-16	2.320	2.320	2.220	2.220	2.220	14,180
2023-10-13	2.320	2.320	2.320	2.320	2.320	89
2023-10-12	2.300	2.320	2.300	2.300	2.300	40,000
2023-10-11	2.300	2.320	2.300	2.320	2.320	32,934
2023-10-10	2.580	2.580	2.580	2.580	2.580	0
2023-10-09	2.580	2.580	2.580	2.580	2.580	0
2023-10-06	2.580	2.580	2.580	2.580	2.580	0
2023-10-05	2.580	2.580	2.580	2.580	2.580	0
2023-10-04	2.580	2.580	2.580	2.580	2.580	0
2023-10-03	2.400	2.580	2.400	2.580	2.580	206
2023-10-02	1.630	2.160	1.630	2.160	2.160	3,307
2023-09-29	2.280	2.280	2.280	2.280	2.280	100
2023-09-28	2.300	2.300	2.300	2.300	2.300	435
2023-09-27	2.360	2.360	2.340	2.340	2.340	2,478
2023-09-26	2.360	2.460	2.360	2.360	2.360	8,730
2023-09-25	2.340	2.340	2.340	2.340	2.340	1,300
2023-09-22	3.020	3.020	2.800	2.800	2.800	98
2023-09-21	3.060	3.060	3.060	3.060	3.060	26
2023-09-20	3.000	3.000	3.000	3.000	3.000	0
2023-09-19	3.000	3.000	3.000	3.000	3.000	0
2023-09-18	3.000	3.000	3.000	3.000	3.000	350
2023-09-15	2.900	2.900	2.900	2.900	2.900	0
2023-09-14	2.900	2.900	2.900	2.900	2.900	0
2023-09-13	2.900	3.300	2.900	2.900	2.900	3,598
2023-09-12	2.700	3.460	2.700	3.460	3.460	1,173
2023-09-11	3.200	3.200	3.200	3.200	3.200	200

← NewerPage 13 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.