Sweden BuyersClub AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.880 | 3.900 | 3.760 | 3.800 | 3.800 | 8,011 |
| 2026-01-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 41 |
| 2026-01-29 | 3.780 | 3.800 | 3.680 | 3.680 | 3.680 | 1,368 |
| 2026-01-28 | 3.800 | 3.800 | 3.660 | 3.740 | 3.740 | 5,070 |
| 2026-01-27 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 1,661 |
| 2026-01-26 | 3.880 | 3.920 | 3.820 | 3.820 | 3.820 | 3,969 |
| 2026-01-23 | 3.900 | 3.900 | 3.820 | 3.880 | 3.880 | 767 |
| 2026-01-22 | 4.000 | 4.000 | 3.800 | 3.920 | 3.920 | 8,615 |
| 2026-01-21 | 4.240 | 4.260 | 4.100 | 4.120 | 4.120 | 2,431 |
| 2026-01-20 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-01-19 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 137 |
| 2026-01-16 | 4.000 | 4.260 | 4.000 | 4.260 | 4.260 | 16,321 |
| 2026-01-15 | 4.200 | 4.300 | 3.980 | 4.000 | 4.000 | 21,732 |
| 2026-01-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-01-13 | 4.300 | 4.300 | 4.100 | 4.100 | 4.100 | 5,001 |
| 2026-01-12 | 4.220 | 4.220 | 4.180 | 4.180 | 4.180 | 7,423 |
| 2026-01-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 532 |
| 2026-01-08 | 4.320 | 4.380 | 4.300 | 4.360 | 4.360 | 2,372 |
| 2026-01-07 | 4.160 | 4.460 | 4.120 | 4.320 | 4.320 | 2,192 |
| 2026-01-05 | 4.420 | 4.420 | 4.300 | 4.300 | 4.300 | 4,206 |
| 2026-01-02 | 4.460 | 4.460 | 4.400 | 4.420 | 4.420 | 1,356 |
| 2025-12-30 | 4.240 | 4.380 | 4.240 | 4.380 | 4.380 | 4,380 |
| 2025-12-29 | 4.260 | 4.360 | 4.240 | 4.340 | 4.340 | 2,545 |
| 2025-12-23 | 4.320 | 4.340 | 4.260 | 4.260 | 4.260 | 969 |
| 2025-12-22 | 4.320 | 4.420 | 4.160 | 4.160 | 4.160 | 2,548 |
| 2025-12-19 | 4.160 | 4.160 | 4.140 | 4.160 | 4.160 | 210 |
| 2025-12-18 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2025-12-17 | 3.920 | 4.140 | 3.920 | 4.080 | 4.080 | 602 |
| 2025-12-16 | 3.800 | 3.920 | 3.800 | 3.840 | 3.840 | 158 |
| 2025-12-15 | 3.980 | 4.080 | 3.960 | 3.980 | 3.980 | 1,626 |
| 2025-12-12 | 4.140 | 4.220 | 4.040 | 4.040 | 4.040 | 2,157 |
| 2025-12-11 | 4.040 | 4.180 | 4.040 | 4.160 | 4.160 | 3,601 |
| 2025-12-10 | 4.300 | 4.300 | 4.060 | 4.180 | 4.180 | 1,883 |
| 2025-12-09 | 4.340 | 4.400 | 4.300 | 4.300 | 4.300 | 310 |
| 2025-12-08 | 4.300 | 4.360 | 4.140 | 4.340 | 4.340 | 6,895 |
| 2025-12-05 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 626 |
| 2025-12-04 | 4.000 | 4.300 | 4.000 | 4.220 | 4.220 | 7,374 |
| 2025-12-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12,351 |
| 2025-12-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,844 |
| 2025-12-01 | 3.840 | 4.000 | 3.840 | 4.000 | 4.000 | 6,785 |
| 2025-11-28 | 3.860 | 3.860 | 3.720 | 3.820 | 3.820 | 3,656 |
| 2025-11-27 | 3.640 | 3.840 | 3.640 | 3.840 | 3.840 | 2,440 |
| 2025-11-26 | 3.580 | 3.760 | 3.440 | 3.580 | 3.580 | 47,600 |
| 2025-11-25 | 3.480 | 3.880 | 3.260 | 3.880 | 3.880 | 78,079 |
| 2025-11-24 | 3.500 | 3.500 | 3.380 | 3.500 | 3.500 | 16,604 |
| 2025-11-21 | 3.500 | 3.500 | 3.380 | 3.500 | 3.500 | 10,000 |
| 2025-11-20 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 8,145 |
| 2025-11-19 | 3.220 | 3.400 | 3.200 | 3.400 | 3.400 | 20,985 |
| 2025-11-18 | 3.000 | 3.200 | 2.940 | 3.200 | 3.200 | 26,117 |
| 2025-11-17 | 2.880 | 3.000 | 2.820 | 3.000 | 3.000 | 29,429 |
| 2025-11-14 | 2.860 | 2.920 | 2.840 | 2.900 | 2.900 | 6,210 |
| 2025-11-13 | 2.860 | 2.940 | 2.860 | 2.940 | 2.940 | 1,990 |
| 2025-11-12 | 2.880 | 2.920 | 2.880 | 2.920 | 2.920 | 1,400 |
| 2025-11-11 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1 |
| 2025-11-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 5,000 |
| 2025-11-07 | 2.880 | 3.080 | 2.880 | 3.020 | 3.020 | 15,694 |
| 2025-11-06 | 2.780 | 2.900 | 2.780 | 2.900 | 2.900 | 13,000 |
| 2025-11-05 | 2.620 | 2.900 | 2.460 | 2.780 | 2.780 | 30,106 |
| 2025-11-04 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-11-03 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 700 |
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.