Sweden BuyersClub AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-09-26 | 3.990 | 4.030 | 3.990 | 4.000 | 4.000 | 6,028 |
| 2022-09-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-09-22 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,000 |
| 2022-09-21 | 4.390 | 4.390 | 3.780 | 3.780 | 3.780 | 1,105 |
| 2022-09-20 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2022-09-19 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2022-09-16 | 4.300 | 4.430 | 4.300 | 4.430 | 4.430 | 1,295 |
| 2022-09-15 | 4.630 | 4.630 | 4.620 | 4.620 | 4.620 | 55 |
| 2022-09-14 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-09-13 | 4.260 | 4.660 | 4.260 | 4.660 | 4.660 | 800 |
| 2022-09-12 | 4.140 | 4.990 | 4.140 | 4.730 | 4.730 | 2,259 |
| 2022-09-09 | 4.680 | 5.000 | 4.590 | 4.980 | 4.980 | 2,416 |
| 2022-09-08 | 4.690 | 4.690 | 4.680 | 4.680 | 4.680 | 501 |
| 2022-09-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4,000 |
| 2022-09-06 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1,000 |
| 2022-09-05 | 4.170 | 4.850 | 4.170 | 4.290 | 4.290 | 5,800 |
| 2022-09-02 | 4.380 | 4.910 | 4.350 | 4.910 | 4.910 | 7,672 |
| 2022-09-01 | 4.240 | 5.000 | 4.240 | 5.000 | 5.000 | 2,543 |
| 2022-08-31 | 4.300 | 4.300 | 4.000 | 4.240 | 4.240 | 32,005 |
| 2022-08-30 | 4.750 | 4.750 | 3.910 | 4.000 | 4.000 | 34,549 |
| 2022-08-29 | 5.320 | 6.000 | 4.700 | 4.750 | 4.750 | 13,600 |
| 2022-08-26 | 4.760 | 4.760 | 4.750 | 4.750 | 4.750 | 6,418 |
| 2022-08-25 | 5.020 | 5.200 | 5.020 | 5.200 | 5.200 | 786 |
| 2022-08-24 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 284 |
| 2022-08-23 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 643 |
| 2022-08-22 | 5.560 | 5.560 | 5.120 | 5.200 | 5.200 | 1,958 |
| 2022-08-19 | 5.980 | 5.980 | 5.220 | 5.560 | 5.560 | 4,188 |
| 2022-08-18 | 5.040 | 5.660 | 5.040 | 5.500 | 5.500 | 6,484 |
| 2022-08-17 | 5.800 | 5.800 | 5.160 | 5.160 | 5.160 | 2,537 |
| 2022-08-16 | 5.460 | 6.000 | 5.460 | 5.800 | 5.800 | 6,369 |
| 2022-08-15 | 5.300 | 5.500 | 5.300 | 5.460 | 5.460 | 6,893 |
| 2022-08-12 | 5.120 | 5.660 | 5.100 | 5.660 | 5.660 | 3,941 |
| 2022-08-11 | 5.260 | 5.660 | 5.240 | 5.660 | 5.660 | 1,617 |
| 2022-08-10 | 5.200 | 5.680 | 5.200 | 5.680 | 5.680 | 1,230 |
| 2022-08-09 | 5.520 | 5.700 | 5.180 | 5.680 | 5.680 | 11,299 |
| 2022-08-08 | 6.000 | 6.000 | 4.700 | 5.520 | 5.520 | 16,035 |
| 2022-08-05 | 5.980 | 6.480 | 5.620 | 6.000 | 6.000 | 2,696 |
| 2022-08-04 | 5.560 | 6.000 | 5.540 | 5.980 | 5.980 | 4,333 |
| 2022-08-03 | 5.980 | 5.980 | 5.880 | 5.880 | 5.880 | 134 |
| 2022-08-02 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 50 |
| 2022-08-01 | 4.510 | 5.980 | 4.510 | 5.980 | 5.980 | 1,120 |
| 2022-07-29 | 5.700 | 5.980 | 5.700 | 5.980 | 5.980 | 1,129 |
| 2022-07-28 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 3 |
| 2022-07-27 | 5.990 | 5.990 | 5.790 | 5.790 | 5.790 | 28 |
| 2022-07-26 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 1,000 |
| 2022-07-25 | 5.790 | 5.790 | 5.000 | 5.500 | 5.500 | 3,760 |
| 2022-07-22 | 5.400 | 5.990 | 4.605 | 5.790 | 5.790 | 18,777 |
| 2022-07-21 | 4.025 | 4.500 | 4.025 | 4.500 | 4.500 | 1,555 |
| 2022-07-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 9 |
| 2022-07-19 | 5.340 | 5.430 | 5.320 | 5.320 | 5.320 | 1,812 |
| 2022-07-18 | 4.995 | 5.360 | 4.515 | 4.515 | 4.515 | 10,923 |
| 2022-07-15 | 5.000 | 5.210 | 5.000 | 5.210 | 5.210 | 3,038 |
| 2022-07-14 | 5.390 | 5.600 | 5.000 | 5.270 | 5.270 | 16,450 |
| 2022-07-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 50 |
| 2022-07-12 | 5.120 | 5.560 | 5.030 | 5.560 | 5.560 | 3,269 |
| 2022-07-11 | 5.790 | 5.800 | 5.790 | 5.800 | 5.800 | 5,021 |
| 2022-07-08 | 5.900 | 5.900 | 5.500 | 5.880 | 5.880 | 4,263 |
| 2022-07-07 | 5.890 | 5.900 | 5.880 | 5.900 | 5.900 | 21,688 |
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.