Sweden BuyersClub AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2.800 | 2.800 | 2.740 | 2.780 | 2.780 | 1,853 |
| 2025-08-07 | 2.620 | 2.760 | 2.620 | 2.760 | 2.760 | 21,554 |
| 2025-08-06 | 2.620 | 2.620 | 2.560 | 2.560 | 2.560 | 3,048 |
| 2025-08-05 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 2 |
| 2025-08-04 | 2.720 | 2.720 | 2.600 | 2.620 | 2.620 | 25,305 |
| 2025-08-01 | 2.760 | 2.760 | 2.720 | 2.720 | 2.720 | 7,580 |
| 2025-07-31 | 2.800 | 2.800 | 2.780 | 2.780 | 2.780 | 575 |
| 2025-07-30 | 2.800 | 2.800 | 2.780 | 2.780 | 2.780 | 7,550 |
| 2025-07-29 | 2.880 | 2.880 | 2.800 | 2.800 | 2.800 | 7 |
| 2025-07-28 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-07-25 | 2.820 | 2.860 | 2.820 | 2.860 | 2.860 | 4,097 |
| 2025-07-24 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 6,443 |
| 2025-07-23 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 5,300 |
| 2025-07-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,022 |
| 2025-07-21 | 2.960 | 2.960 | 2.860 | 2.920 | 2.920 | 9,096 |
| 2025-07-18 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-07-17 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 15 |
| 2025-07-16 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 11,000 |
| 2025-07-15 | 2.920 | 2.920 | 2.900 | 2.900 | 2.900 | 7,763 |
| 2025-07-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-07-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 200 |
| 2025-07-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 3,191 |
| 2025-07-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 38 |
| 2025-07-08 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,000 |
| 2025-07-07 | 2.600 | 2.980 | 2.600 | 2.920 | 2.920 | 13,609 |
| 2025-07-04 | 3.060 | 3.140 | 2.980 | 2.980 | 2.980 | 3,046 |
| 2025-07-03 | 3.000 | 3.060 | 2.980 | 3.060 | 3.060 | 1,046 |
| 2025-07-02 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 8 |
| 2025-07-01 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-06-30 | 3.060 | 3.060 | 2.980 | 3.060 | 3.060 | 11,663 |
| 2025-06-27 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 2,002 |
| 2025-06-26 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 675 |
| 2025-06-25 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 5,000 |
| 2025-06-24 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 9,348 |
| 2025-06-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 151 |
| 2025-06-19 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-06-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-06-17 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 13,763 |
| 2025-06-16 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 6,237 |
| 2025-06-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-06-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 398 |
| 2025-06-11 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-06-10 | 3.360 | 3.360 | 3.120 | 3.220 | 3.220 | 18,103 |
| 2025-06-09 | 3.120 | 3.300 | 3.120 | 3.300 | 3.300 | 2,339 |
| 2025-06-05 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 6,125 |
| 2025-06-04 | 3.360 | 3.360 | 3.080 | 3.240 | 3.240 | 34,690 |
| 2025-06-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1 |
| 2025-06-02 | 3.200 | 3.260 | 3.120 | 3.260 | 3.260 | 2,327 |
| 2025-05-30 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 4,691 |
| 2025-05-28 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-05-27 | 3.160 | 3.180 | 3.140 | 3.180 | 3.180 | 1,177 |
| 2025-05-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-05-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-05-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-05-21 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 9,526 |
| 2025-05-20 | 2.920 | 3.060 | 2.920 | 3.060 | 3.060 | 10,978 |
| 2025-05-19 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 676 |
| 2025-05-16 | 3.040 | 3.380 | 2.980 | 3.060 | 3.060 | 40,157 |
| 2025-05-15 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 100 |
| 2025-05-14 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 2,000 |
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.