Sweden BuyersClub AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	3.200	3.200	3.040	3.040	3.040	2,748
2023-09-07	2.840	2.920	2.820	2.820	2.820	2,872
2023-09-06	3.300	3.300	3.300	3.300	3.300	0
2023-09-05	3.300	3.300	3.300	3.300	3.300	0
2023-09-04	3.300	3.300	3.300	3.300	3.300	0
2023-09-01	2.820	3.300	2.820	3.300	3.300	749
2023-08-31	2.860	3.340	2.860	3.340	3.340	159
2023-08-30	3.540	3.540	2.920	3.200	3.200	6,011
2023-08-29	3.500	3.780	2.900	3.560	3.560	13,232
2023-08-28	2.760	3.440	2.760	2.820	2.820	782
2023-08-25	2.800	2.900	2.800	2.900	2.900	6,522
2023-08-24	2.800	2.800	2.800	2.800	2.800	130
2023-08-23	2.660	2.660	2.660	2.660	2.660	28,250
2023-08-22	2.940	2.940	2.940	2.940	2.940	0
2023-08-21	2.940	2.940	2.940	2.940	2.940	0
2023-08-18	2.940	2.940	2.940	2.940	2.940	0
2023-08-17	2.480	2.940	2.460	2.940	2.940	1,406
2023-08-16	2.800	2.800	2.800	2.800	2.800	2,999
2023-08-15	2.980	2.980	2.960	2.960	2.960	6,308
2023-08-14	2.900	2.900	2.900	2.900	2.900	1,102
2023-08-11	2.880	2.880	2.740	2.740	2.740	1,499
2023-08-10	2.940	2.940	2.940	2.940	2.940	0
2023-08-09	2.940	2.940	2.940	2.940	2.940	0
2023-08-08	2.940	2.940	2.940	2.940	2.940	0
2023-08-07	2.820	2.940	2.820	2.940	2.940	1,753
2023-08-04	2.620	3.000	2.620	2.800	2.800	3,734
2023-08-03	2.580	2.940	2.580	2.940	2.940	7,331
2023-08-02	2.900	2.900	2.900	2.900	2.900	13
2023-08-01	2.720	2.720	2.720	2.720	2.720	1,000
2023-07-31	2.800	2.800	2.800	2.800	2.800	40
2023-07-28	3.020	3.020	3.020	3.020	3.020	310
2023-07-27	3.000	3.000	2.900	2.980	2.980	3,650
2023-07-26	3.000	3.000	3.000	3.000	3.000	0
2023-07-25	3.000	3.000	3.000	3.000	3.000	199
2023-07-24	3.000	3.000	2.860	3.000	3.000	4,682
2023-07-21	2.820	3.000	2.740	3.000	3.000	16,528
2023-07-20	2.980	2.980	2.740	2.920	2.920	6,464
2023-07-19	3.000	3.000	3.000	3.000	3.000	0
2023-07-18	3.000	3.000	3.000	3.000	3.000	0
2023-07-17	2.980	3.020	2.740	3.000	3.000	6,602
2023-07-14	2.840	3.040	2.840	3.040	3.040	5,683
2023-07-13	3.100	3.100	3.080	3.080	3.080	1,612
2023-07-12	3.100	3.100	3.100	3.100	3.100	0
2023-07-11	3.100	3.100	3.100	3.100	3.100	0
2023-07-10	3.100	3.100	3.100	3.100	3.100	1,303
2023-07-07	3.140	3.300	3.140	3.300	3.300	11,000
2023-07-06	3.360	3.360	3.360	3.360	3.360	0
2023-07-05	3.360	3.360	3.360	3.360	3.360	0
2023-07-04	3.360	3.360	3.360	3.360	3.360	0
2023-07-03	3.360	3.360	3.360	3.360	3.360	0
2023-06-30	3.360	3.380	3.360	3.360	3.360	9,093
2023-06-29	2.960	3.460	2.960	3.460	3.460	1,983
2023-06-28	3.040	3.040	2.800	2.960	2.960	6,874
2023-06-27	2.940	3.040	2.940	3.040	3.040	1,010
2023-06-26	3.060	3.060	3.060	3.060	3.060	0
2023-06-22	2.880	3.060	2.880	3.060	3.060	15,410
2023-06-21	3.140	3.140	2.940	2.940	2.940	1,820
2023-06-20	3.080	3.080	2.940	2.940	2.940	39,031
2023-06-19	3.120	3.240	2.940	3.200	3.200	18,449
2023-06-16	3.200	3.460	3.200	3.460	3.460	3,125

← NewerPage 14 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.