Sweden BuyersClub AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.500	2.520	2.500	2.520	2.520	1,571
2025-10-30	2.680	2.680	2.680	2.680	2.680	0
2025-10-29	2.620	2.680	2.620	2.680	2.680	1,001
2025-10-28	2.620	2.620	2.620	2.620	2.620	0
2025-10-27	2.620	2.620	2.620	2.620	2.620	0
2025-10-24	2.620	2.620	2.620	2.620	2.620	0
2025-10-23	2.700	2.700	2.620	2.620	2.620	2,546
2025-10-22	2.700	2.700	2.700	2.700	2.700	0
2025-10-21	2.700	2.700	2.700	2.700	2.700	1
2025-10-20	2.640	2.640	2.640	2.640	2.640	0
2025-10-17	2.640	2.640	2.640	2.640	2.640	0
2025-10-16	2.740	2.740	2.640	2.640	2.640	6,001
2025-10-15	2.680	2.680	2.680	2.680	2.680	183
2025-10-14	2.720	2.720	2.720	2.720	2.720	2,000
2025-10-13	2.720	2.720	2.720	2.720	2.720	0
2025-10-10	2.720	2.720	2.720	2.720	2.720	0
2025-10-09	2.720	2.720	2.720	2.720	2.720	0
2025-10-08	2.660	2.720	2.660	2.720	2.720	1,480
2025-10-07	2.700	2.700	2.700	2.700	2.700	0
2025-10-06	2.800	2.960	2.660	2.700	2.700	12,275
2025-10-03	2.900	2.900	2.900	2.900	2.900	0
2025-10-02	2.680	2.920	2.680	2.900	2.900	49,745
2025-10-01	2.820	2.840	2.680	2.680	2.680	57,562
2025-09-30	2.600	2.800	2.440	2.760	2.760	115,099
2025-09-29	2.640	2.820	2.500	2.600	2.600	21,175
2025-09-26	2.740	2.740	2.740	2.740	2.740	0
2025-09-25	2.740	2.740	2.740	2.740	2.740	10,000
2025-09-24	2.660	2.660	2.660	2.660	2.660	751
2025-09-23	2.740	2.740	2.740	2.740	2.740	0
2025-09-22	2.740	2.740	2.740	2.740	2.740	2
2025-09-19	2.700	2.700	2.640	2.640	2.640	752
2025-09-18	2.740	2.740	2.740	2.740	2.740	5,535
2025-09-17	2.800	2.820	2.800	2.820	2.820	507
2025-09-16	2.800	2.800	2.760	2.760	2.760	10,357
2025-09-15	2.600	2.900	2.600	2.900	2.900	3,601
2025-09-12	2.780	2.840	2.780	2.840	2.840	2,976
2025-09-11	2.820	3.060	2.480	2.760	2.760	33,842
2025-09-10	2.760	2.760	2.760	2.760	2.760	0
2025-09-09	2.760	2.760	2.760	2.760	2.760	0
2025-09-08	2.800	2.800	2.760	2.760	2.760	6,532
2025-09-05	2.740	2.740	2.740	2.740	2.740	0
2025-09-04	2.740	2.740	2.740	2.740	2.740	0
2025-09-03	2.740	2.740	2.740	2.740	2.740	0
2025-09-02	2.740	2.740	2.740	2.740	2.740	0
2025-09-01	2.820	2.820	2.640	2.740	2.740	16,817
2025-08-29	2.800	2.800	2.800	2.800	2.800	5,358
2025-08-28	2.760	2.760	2.060	2.720	2.720	74,827
2025-08-27	2.880	2.880	2.740	2.800	2.800	9,272
2025-08-26	2.860	2.860	2.700	2.700	2.700	24,663
2025-08-25	2.760	2.840	2.720	2.840	2.840	2,620
2025-08-22	2.640	2.640	2.600	2.600	2.600	5,837
2025-08-21	2.580	2.700	2.580	2.680	2.680	36,428
2025-08-20	2.580	2.620	2.580	2.620	2.620	15,215
2025-08-19	2.860	2.860	2.660	2.660	2.660	21,971
2025-08-18	2.760	2.760	2.760	2.760	2.760	1,500
2025-08-15	2.800	2.800	2.800	2.800	2.800	0
2025-08-14	2.800	2.800	2.800	2.800	2.800	0
2025-08-13	2.800	2.800	2.800	2.800	2.800	0
2025-08-12	2.800	2.800	2.800	2.800	2.800	0
2025-08-11	2.800	2.800	2.800	2.800	2.800	851

← NewerPage 5 of 19 · 1,090 trading daysOlder →

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.