Sweden BuyersClub AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.360 | 3.580 | 3.220 | 3.220 | 3.220 | 3,724 |
| 2026-04-28 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 542 |
| 2026-04-27 | 3.320 | 3.700 | 3.320 | 3.700 | 3.700 | 51 |
| 2026-04-24 | 3.640 | 3.640 | 3.220 | 3.320 | 3.320 | 15,767 |
| 2026-04-23 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 325 |
| 2026-04-22 | 3.540 | 3.600 | 3.540 | 3.600 | 3.600 | 1,405 |
| 2026-04-21 | 3.680 | 3.680 | 3.380 | 3.400 | 3.400 | 7,455 |
| 2026-04-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 100 |
| 2026-04-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 10,000 |
| 2026-04-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5,441 |
| 2026-04-15 | 3.400 | 3.400 | 3.320 | 3.380 | 3.380 | 15,542 |
| 2026-04-14 | 3.260 | 3.340 | 3.200 | 3.320 | 3.320 | 63,526 |
| 2026-04-13 | 3.380 | 3.380 | 3.280 | 3.300 | 3.300 | 28,250 |
| 2026-04-10 | 3.980 | 3.980 | 3.240 | 3.380 | 3.380 | 3,232 |
| 2026-04-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 150 |
| 2026-04-08 | 3.040 | 3.200 | 3.040 | 3.120 | 3.120 | 5,290 |
| 2026-04-07 | 3.300 | 3.380 | 3.000 | 3.200 | 3.200 | 101,498 |
| 2026-04-02 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 158 |
| 2026-04-01 | 3.300 | 3.300 | 3.120 | 3.240 | 3.240 | 25,139 |
| 2026-03-31 | 3.020 | 3.380 | 3.020 | 3.340 | 3.340 | 37,978 |
| 2026-03-30 | 3.260 | 3.300 | 3.080 | 3.080 | 3.080 | 14,707 |
| 2026-03-27 | 3.300 | 3.360 | 3.140 | 3.280 | 3.280 | 16,040 |
| 2026-03-26 | 3.400 | 3.420 | 3.200 | 3.240 | 3.240 | 18,113 |
| 2026-03-25 | 3.040 | 3.320 | 3.040 | 3.320 | 3.320 | 32,491 |
| 2026-03-24 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 15,994 |
| 2026-03-23 | 3.120 | 3.120 | 3.000 | 3.000 | 3.000 | 15,245 |
| 2026-03-20 | 3.120 | 3.120 | 3.020 | 3.120 | 3.120 | 16,079 |
| 2026-03-19 | 3.240 | 3.240 | 3.100 | 3.100 | 3.100 | 6,999 |
| 2026-03-18 | 3.440 | 3.440 | 3.200 | 3.200 | 3.200 | 17,374 |
| 2026-03-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 100 |
| 2026-03-16 | 3.500 | 3.500 | 3.380 | 3.380 | 3.380 | 5,703 |
| 2026-03-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-03-12 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2026-03-11 | 3.260 | 3.380 | 3.260 | 3.380 | 3.380 | 629 |
| 2026-03-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 245 |
| 2026-03-09 | 3.560 | 3.560 | 3.300 | 3.320 | 3.320 | 9,311 |
| 2026-03-06 | 3.500 | 3.840 | 3.420 | 3.520 | 3.520 | 18,769 |
| 2026-03-05 | 3.440 | 3.500 | 3.400 | 3.500 | 3.500 | 12,028 |
| 2026-03-04 | 3.580 | 3.580 | 3.380 | 3.380 | 3.380 | 6,700 |
| 2026-03-03 | 3.400 | 3.600 | 3.360 | 3.600 | 3.600 | 19,748 |
| 2026-03-02 | 3.320 | 3.640 | 3.320 | 3.400 | 3.400 | 6,037 |
| 2026-02-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2026-02-26 | 3.480 | 3.600 | 3.480 | 3.500 | 3.500 | 6,396 |
| 2026-02-25 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 10,659 |
| 2026-02-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 172 |
| 2026-02-23 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 444 |
| 2026-02-20 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 1,101 |
| 2026-02-19 | 3.380 | 3.460 | 3.360 | 3.460 | 3.460 | 747 |
| 2026-02-18 | 3.760 | 3.760 | 3.400 | 3.460 | 3.460 | 18,507 |
| 2026-02-17 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 129 |
| 2026-02-16 | 3.900 | 3.900 | 3.700 | 3.720 | 3.720 | 15,552 |
| 2026-02-13 | 3.880 | 3.900 | 3.780 | 3.880 | 3.880 | 16,090 |
| 2026-02-12 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 830 |
| 2026-02-11 | 3.920 | 3.960 | 3.820 | 3.940 | 3.940 | 10,534 |
| 2026-02-10 | 3.680 | 3.840 | 3.600 | 3.840 | 3.840 | 28,448 |
| 2026-02-09 | 3.620 | 3.680 | 3.600 | 3.660 | 3.660 | 2,156 |
| 2026-02-06 | 3.760 | 3.760 | 3.480 | 3.640 | 3.640 | 24,453 |
| 2026-02-05 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,534 |
| 2026-02-04 | 3.800 | 3.840 | 3.720 | 3.840 | 3.840 | 2,439 |
| 2026-02-03 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 6,862 |
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.