Sweden BuyersClub AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 2,557 |
| 2026-07-24 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 1,560 |
| 2026-07-23 | 5.250 | 5.250 | 5.050 | 5.050 | 5.050 | 2,003 |
| 2026-07-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 597 |
| 2026-07-21 | 5.300 | 5.300 | 4.760 | 5.300 | 5.300 | 1,153 |
| 2026-07-20 | 4.720 | 5.300 | 4.720 | 5.300 | 5.300 | 267 |
| 2026-07-17 | 5.400 | 5.450 | 4.520 | 5.000 | 5.000 | 26,214 |
| 2026-07-16 | 5.150 | 5.400 | 5.150 | 5.350 | 5.350 | 6,641 |
| 2026-07-15 | 5.350 | 5.350 | 5.150 | 5.150 | 5.150 | 1,232 |
| 2026-07-14 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 2,501 |
| 2026-07-13 | 5.500 | 5.500 | 5.050 | 5.050 | 5.050 | 3,316 |
| 2026-07-10 | 5.500 | 5.500 | 5.350 | 5.500 | 5.500 | 4,881 |
| 2026-07-09 | 5.500 | 5.550 | 5.300 | 5.550 | 5.550 | 6,233 |
| 2026-07-08 | 5.400 | 5.550 | 5.350 | 5.500 | 5.500 | 49,792 |
| 2026-07-07 | 5.500 | 5.550 | 5.300 | 5.500 | 5.500 | 56,425 |
| 2026-07-06 | 5.200 | 5.700 | 5.200 | 5.450 | 5.450 | 50,886 |
| 2026-07-03 | 4.240 | 4.700 | 4.240 | 4.680 | 4.680 | 4,541 |
| 2026-07-02 | 4.260 | 4.580 | 4.040 | 4.580 | 4.580 | 47,850 |
| 2026-07-01 | 4.180 | 4.300 | 4.060 | 4.260 | 4.260 | 6,944 |
| 2026-06-30 | 4.320 | 4.320 | 3.600 | 4.180 | 4.180 | 30,034 |
| 2026-06-29 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 288 |
| 2026-06-26 | 4.540 | 4.540 | 4.480 | 4.480 | 4.480 | 4,923 |
| 2026-06-25 | 4.560 | 4.580 | 4.440 | 4.580 | 4.580 | 604 |
| 2026-06-24 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 2,302 |
| 2026-06-23 | 4.240 | 4.700 | 4.200 | 4.200 | 4.200 | 36,026 |
| 2026-06-22 | 4.760 | 4.760 | 4.060 | 4.220 | 4.220 | 74,049 |
| 2026-06-18 | 4.260 | 4.700 | 4.260 | 4.660 | 4.660 | 66,718 |
| 2026-06-17 | 4.300 | 4.300 | 3.900 | 4.260 | 4.260 | 5,692 |
| 2026-06-16 | 4.760 | 4.760 | 3.880 | 4.180 | 4.180 | 14,430 |
| 2026-06-15 | 4.880 | 4.880 | 4.260 | 4.800 | 4.800 | 2,292 |
| 2026-06-12 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 126 |
| 2026-06-11 | 4.220 | 4.300 | 4.200 | 4.200 | 4.200 | 1,371 |
| 2026-06-10 | 4.980 | 4.980 | 3.820 | 4.220 | 4.220 | 2,958 |
| 2026-06-09 | 4.100 | 4.280 | 3.980 | 4.000 | 4.000 | 8,089 |
| 2026-06-08 | 4.100 | 5.050 | 4.000 | 4.280 | 4.280 | 13,815 |
| 2026-06-05 | 3.900 | 3.980 | 3.880 | 3.980 | 3.980 | 52,084 |
| 2026-06-04 | 3.680 | 4.000 | 3.680 | 3.960 | 3.960 | 17,940 |
| 2026-06-03 | 3.820 | 3.820 | 3.660 | 3.820 | 3.820 | 9,287 |
| 2026-06-02 | 3.880 | 3.980 | 3.620 | 3.980 | 3.980 | 209,745 |
| 2026-06-01 | 3.600 | 3.880 | 3.600 | 3.880 | 3.880 | 86,500 |
| 2026-05-29 | 3.520 | 3.780 | 3.520 | 3.780 | 3.780 | 21,743 |
| 2026-05-28 | 3.800 | 3.880 | 3.700 | 3.700 | 3.700 | 13,158 |
| 2026-05-27 | 4.020 | 4.860 | 3.760 | 4.160 | 4.160 | 23,118 |
| 2026-05-26 | 3.940 | 3.940 | 3.620 | 3.760 | 3.760 | 5,223 |
| 2026-05-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 42,462 |
| 2026-05-22 | 3.760 | 3.820 | 3.600 | 3.740 | 3.740 | 22,547 |
| 2026-05-21 | 3.580 | 3.940 | 3.580 | 3.740 | 3.740 | 6,954 |
| 2026-05-20 | 3.880 | 3.880 | 3.580 | 3.740 | 3.740 | 21,107 |
| 2026-05-19 | 3.820 | 3.960 | 3.820 | 3.880 | 3.880 | 20,286 |
| 2026-05-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 915 |
| 2026-05-15 | 3.500 | 3.960 | 3.420 | 3.820 | 3.820 | 28,879 |
| 2026-05-13 | 3.580 | 3.580 | 3.360 | 3.540 | 3.540 | 32,014 |
| 2026-05-12 | 3.340 | 3.580 | 3.340 | 3.560 | 3.560 | 245,968 |
| 2026-05-11 | 3.280 | 3.560 | 3.280 | 3.280 | 3.280 | 2,923 |
| 2026-05-08 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-05-07 | 3.600 | 3.600 | 3.380 | 3.380 | 3.380 | 471 |
| 2026-05-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-05-05 | 3.680 | 3.680 | 3.220 | 3.220 | 3.220 | 1,400 |
| 2026-05-04 | 3.600 | 3.600 | 3.280 | 3.280 | 3.280 | 273 |
| 2026-04-30 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 12 |
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.