Sweden BuyersClub AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 30 |
| 2023-06-14 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 219 |
| 2023-06-13 | 3.340 | 3.380 | 3.320 | 3.380 | 3.380 | 3,668 |
| 2023-06-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 1,070 |
| 2023-06-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-06-08 | 3.480 | 3.480 | 3.320 | 3.460 | 3.460 | 3,486 |
| 2023-06-07 | 3.920 | 3.920 | 3.400 | 3.480 | 3.480 | 8,425 |
| 2023-06-05 | 3.380 | 3.980 | 3.380 | 3.500 | 3.500 | 1,011 |
| 2023-06-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2023-06-01 | 3.440 | 3.440 | 3.180 | 3.380 | 3.380 | 3,624 |
| 2023-05-31 | 3.260 | 3.420 | 3.220 | 3.420 | 3.420 | 10,899 |
| 2023-05-30 | 3.320 | 3.320 | 3.300 | 3.300 | 3.300 | 142 |
| 2023-05-29 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 29,320 |
| 2023-05-26 | 4.360 | 4.360 | 3.100 | 3.500 | 3.500 | 10,805 |
| 2023-05-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 12 |
| 2023-05-24 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 3,513 |
| 2023-05-23 | 3.900 | 3.960 | 3.300 | 3.520 | 3.520 | 50,730 |
| 2023-05-22 | 3.880 | 3.880 | 3.120 | 3.380 | 3.380 | 19,228 |
| 2023-05-19 | 3.140 | 3.840 | 3.140 | 3.560 | 3.560 | 6,091 |
| 2023-05-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-05-16 | 3.060 | 3.140 | 3.020 | 3.140 | 3.140 | 4,518 |
| 2023-05-15 | 2.900 | 3.060 | 2.780 | 3.060 | 3.060 | 4,494 |
| 2023-05-12 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 9,500 |
| 2023-05-11 | 3.040 | 3.180 | 2.840 | 3.180 | 3.180 | 835 |
| 2023-05-10 | 3.100 | 3.400 | 3.020 | 3.040 | 3.040 | 3,034 |
| 2023-05-09 | 3.000 | 3.900 | 2.960 | 3.080 | 3.080 | 3,930 |
| 2023-05-08 | 3.280 | 3.280 | 2.600 | 2.600 | 2.600 | 1,547 |
| 2023-05-05 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2 |
| 2023-05-04 | 3.320 | 3.540 | 3.320 | 3.540 | 3.540 | 1,996 |
| 2023-05-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 815 |
| 2023-05-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-04-28 | 3.620 | 3.680 | 3.500 | 3.500 | 3.500 | 10,094 |
| 2023-04-27 | 4.040 | 4.040 | 3.600 | 3.900 | 3.900 | 12,094 |
| 2023-04-26 | 3.680 | 4.080 | 3.680 | 4.040 | 4.040 | 1,820 |
| 2023-04-25 | 3.820 | 4.420 | 3.720 | 3.760 | 3.760 | 3,268 |
| 2023-04-24 | 4.620 | 4.740 | 3.680 | 3.740 | 3.740 | 8,456 |
| 2023-04-21 | 3.640 | 4.860 | 3.640 | 4.860 | 4.860 | 2,775 |
| 2023-04-20 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 12,500 |
| 2023-04-19 | 2.960 | 3.300 | 2.960 | 3.300 | 3.300 | 25,500 |
| 2023-04-18 | 2.940 | 3.020 | 2.920 | 3.020 | 3.020 | 6,721 |
| 2023-04-17 | 2.760 | 3.340 | 2.760 | 2.860 | 2.860 | 5,385 |
| 2023-04-14 | 3.080 | 3.320 | 3.080 | 3.100 | 3.100 | 6,221 |
| 2023-04-13 | 3.720 | 3.720 | 3.000 | 3.180 | 3.180 | 4,259 |
| 2023-04-12 | 3.020 | 3.740 | 3.020 | 3.740 | 3.740 | 21,132 |
| 2023-04-11 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 2,869 |
| 2023-04-06 | 4.900 | 4.900 | 3.860 | 3.860 | 3.860 | 3,053 |
| 2023-04-05 | 4.960 | 4.960 | 3.720 | 3.840 | 3.840 | 14,018 |
| 2023-04-04 | 4.280 | 4.900 | 4.280 | 4.280 | 4.280 | 14,402 |
| 2023-04-03 | 3.960 | 4.300 | 3.960 | 4.280 | 4.280 | 2,056 |
| 2023-03-31 | 4.480 | 4.480 | 3.840 | 3.970 | 3.970 | 10,773 |
| 2023-03-30 | 4.900 | 4.900 | 3.710 | 3.990 | 3.990 | 19,893 |
| 2023-03-29 | 5.000 | 5.000 | 4.000 | 4.960 | 4.960 | 6,408 |
| 2023-03-28 | 3.480 | 3.510 | 3.390 | 3.510 | 3.510 | 25,297 |
| 2023-03-27 | 3.150 | 3.490 | 3.150 | 3.480 | 3.480 | 13,458 |
| 2023-03-24 | 3.260 | 3.260 | 2.750 | 3.000 | 3.000 | 12,283 |
| 2023-03-23 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 4,833 |
| 2023-03-22 | 2.780 | 3.000 | 2.780 | 3.000 | 3.000 | 19,550 |
| 2023-03-21 | 3.100 | 3.100 | 2.430 | 2.840 | 2.840 | 94,550 |
| 2023-03-20 | 3.490 | 3.490 | 3.000 | 3.140 | 3.140 | 24,788 |
| 2023-03-17 | 2.840 | 3.160 | 2.840 | 2.910 | 2.910 | 12,710 |
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.