Sweden BuyersClub AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 3.590 | 3.590 | 2.670 | 2.670 | 2.670 | 310 |
| 2022-12-19 | 3.190 | 3.190 | 2.520 | 3.150 | 3.150 | 229 |
| 2022-12-16 | 2.690 | 3.360 | 2.690 | 3.300 | 3.300 | 1,273 |
| 2022-12-15 | 3.590 | 3.590 | 2.600 | 3.200 | 3.200 | 5,011 |
| 2022-12-14 | 2.820 | 2.820 | 2.460 | 2.810 | 2.810 | 4,457 |
| 2022-12-13 | 2.700 | 2.820 | 2.700 | 2.820 | 2.820 | 3,780 |
| 2022-12-12 | 2.650 | 2.880 | 2.650 | 2.800 | 2.800 | 17,135 |
| 2022-12-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2022-12-08 | 2.940 | 3.100 | 2.940 | 3.100 | 3.100 | 12,000 |
| 2022-12-07 | 3.690 | 3.690 | 2.950 | 2.960 | 2.960 | 22,535 |
| 2022-12-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2022-12-05 | 3.500 | 3.840 | 3.500 | 3.720 | 3.720 | 5,397 |
| 2022-12-02 | 3.970 | 3.970 | 3.120 | 3.150 | 3.150 | 36,223 |
| 2022-12-01 | 3.500 | 3.960 | 2.800 | 3.940 | 3.940 | 41,628 |
| 2022-11-30 | 2.840 | 3.470 | 2.640 | 3.470 | 3.470 | 12,745 |
| 2022-11-29 | 3.230 | 3.230 | 2.950 | 2.950 | 2.950 | 1,463 |
| 2022-11-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 301 |
| 2022-11-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 13 |
| 2022-11-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-11-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-11-22 | 3.330 | 3.950 | 3.330 | 3.950 | 3.950 | 2,042 |
| 2022-11-21 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2022-11-18 | 3.970 | 3.970 | 3.370 | 3.970 | 3.970 | 780 |
| 2022-11-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-11-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2022-11-15 | 3.480 | 3.650 | 3.110 | 3.650 | 3.650 | 1,500 |
| 2022-11-14 | 3.200 | 3.490 | 3.200 | 3.480 | 3.480 | 10,506 |
| 2022-11-11 | 3.290 | 3.440 | 3.290 | 3.390 | 3.390 | 1,713 |
| 2022-11-10 | 3.900 | 3.900 | 3.320 | 3.890 | 3.890 | 8,106 |
| 2022-11-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-11-08 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 3,190 |
| 2022-11-07 | 2.930 | 3.910 | 2.930 | 3.910 | 3.910 | 820 |
| 2022-11-04 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-03 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2022-11-01 | 3.460 | 4.010 | 3.420 | 4.010 | 4.010 | 12,578 |
| 2022-10-31 | 3.500 | 4.270 | 3.500 | 4.270 | 4.270 | 2,481 |
| 2022-10-28 | 3.310 | 3.500 | 3.150 | 3.500 | 3.500 | 6,502 |
| 2022-10-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 55 |
| 2022-10-26 | 3.200 | 3.670 | 3.200 | 3.620 | 3.620 | 268 |
| 2022-10-25 | 3.390 | 3.710 | 3.390 | 3.710 | 3.710 | 7,339 |
| 2022-10-24 | 3.600 | 3.670 | 3.600 | 3.670 | 3.670 | 605 |
| 2022-10-21 | 2.660 | 3.930 | 2.660 | 3.930 | 3.930 | 4,127 |
| 2022-10-20 | 3.900 | 3.900 | 3.100 | 3.670 | 3.670 | 5,757 |
| 2022-10-19 | 3.500 | 3.960 | 3.500 | 3.940 | 3.940 | 13,340 |
| 2022-10-18 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 385 |
| 2022-10-17 | 2.930 | 4.850 | 2.930 | 4.790 | 4.790 | 1,145 |
| 2022-10-14 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-10-13 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-10-12 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-10-11 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-10-10 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-10-07 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-10-06 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-10-05 | 4.470 | 4.470 | 4.030 | 4.030 | 4.030 | 2,151 |
| 2022-10-04 | 3.840 | 4.920 | 3.840 | 4.920 | 4.920 | 2,727 |
| 2022-10-03 | 3.700 | 3.940 | 3.700 | 3.940 | 3.940 | 2,200 |
| 2022-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
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.