Sweden BuyersClub AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.510	2.680	2.510	2.680	2.680	4,441
2023-03-15	2.610	2.620	2.610	2.610	2.610	7,620
2023-03-14	2.570	2.570	2.570	2.570	2.570	0
2023-03-13	2.570	2.830	2.560	2.570	2.570	14,600
2023-03-10	2.800	2.800	2.800	2.800	2.800	548
2023-03-09	2.720	2.730	2.720	2.730	2.730	5,453
2023-03-08	2.500	2.740	2.400	2.740	2.740	38,069
2023-03-07	2.620	2.660	2.500	2.600	2.600	21,846
2023-03-06	2.610	2.700	2.360	2.700	2.700	18,856
2023-03-03	2.610	2.610	2.490	2.500	2.500	2,158
2023-03-02	2.270	2.530	2.200	2.310	2.310	36,007
2023-03-01	2.340	2.400	2.260	2.260	2.260	14,200
2023-02-28	2.300	2.480	2.190	2.460	2.460	17,346
2023-02-27	2.440	2.540	2.440	2.440	2.440	4,733
2023-02-24	2.730	2.730	2.730	2.730	2.730	2,891
2023-02-23	2.790	2.790	2.440	2.780	2.780	15,401
2023-02-22	2.510	2.510	2.500	2.500	2.500	4,308
2023-02-21	2.510	2.920	2.500	2.920	2.920	15,320
2023-02-20	2.830	3.010	2.500	3.010	3.010	23,581
2023-02-17	2.710	2.850	2.330	2.840	2.840	5,500
2023-02-16	2.710	2.910	2.710	2.910	2.910	1,009
2023-02-15	2.900	2.900	2.900	2.900	2.900	0
2023-02-14	2.900	2.900	2.900	2.900	2.900	0
2023-02-13	2.300	2.900	2.300	2.900	2.900	394
2023-02-10	3.170	3.170	2.850	3.120	3.120	4,301
2023-02-09	2.750	3.200	2.750	3.180	3.180	512
2023-02-08	3.120	3.120	3.000	3.050	3.050	630
2023-02-07	3.130	3.130	3.130	3.130	3.130	105
2023-02-06	3.180	3.180	3.180	3.180	3.180	0
2023-02-03	2.520	3.200	2.520	3.180	3.180	2,889
2023-02-02	2.900	2.900	2.220	2.850	2.850	4,616
2023-02-01	2.850	2.850	2.850	2.850	2.850	105
2023-01-31	2.900	2.900	2.900	2.900	2.900	383
2023-01-30	2.900	2.900	2.900	2.900	2.900	137
2023-01-27	3.000	3.000	2.900	2.900	2.900	11,100
2023-01-26	2.950	3.350	2.950	3.270	3.270	6,404
2023-01-25	3.050	3.370	3.050	3.050	3.050	2,870
2023-01-24	3.000	3.370	3.000	3.050	3.050	951
2023-01-23	3.000	3.000	3.000	3.000	3.000	50
2023-01-20	3.370	3.370	3.370	3.370	3.370	0
2023-01-19	3.370	3.370	3.370	3.370	3.370	295
2023-01-18	3.500	3.500	3.500	3.500	3.500	0
2023-01-17	3.500	3.500	3.500	3.500	3.500	0
2023-01-16	3.500	3.500	3.400	3.500	3.500	2,192
2023-01-13	2.900	3.500	2.890	3.500	3.500	280,407
2023-01-12	3.490	3.490	3.490	3.490	3.490	0
2023-01-11	2.730	3.490	2.730	3.490	3.490	3,744
2023-01-10	3.000	3.000	2.400	2.960	2.960	22,970
2023-01-09	3.000	3.180	3.000	3.180	3.180	6,115
2023-01-05	3.060	3.060	3.000	3.000	3.000	15,000
2023-01-04	3.670	3.670	3.670	3.670	3.670	110
2023-01-03	3.670	3.680	3.670	3.670	3.670	2,639
2023-01-02	2.970	3.670	2.970	3.670	3.670	3,940
2022-12-30	2.970	2.970	2.970	2.970	2.970	35
2022-12-29	2.030	2.970	2.030	2.970	2.970	6,225
2022-12-28	2.970	2.970	2.970	2.970	2.970	53
2022-12-27	2.990	2.990	2.990	2.990	2.990	0
2022-12-23	1.635	3.220	1.635	2.990	2.990	3,937
2022-12-22	3.000	3.000	3.000	3.000	3.000	71
2022-12-21	2.910	3.000	2.900	3.000	3.000	4,431

← NewerPage 16 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.