Sweden BuyersClub AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 5,186 |
| 2025-05-12 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 348 |
| 2025-05-09 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 70 |
| 2025-05-08 | 3.000 | 3.060 | 2.960 | 2.960 | 2.960 | 28,516 |
| 2025-05-07 | 3.060 | 3.060 | 2.960 | 3.060 | 3.060 | 10,353 |
| 2025-05-06 | 3.080 | 3.100 | 3.000 | 3.100 | 3.100 | 5,045 |
| 2025-05-05 | 3.040 | 3.080 | 3.000 | 3.080 | 3.080 | 26,938 |
| 2025-05-02 | 2.820 | 3.180 | 2.800 | 3.140 | 3.140 | 26,319 |
| 2025-04-30 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2025-04-29 | 2.740 | 2.740 | 2.700 | 2.700 | 2.700 | 2,116 |
| 2025-04-28 | 2.760 | 2.760 | 2.740 | 2.740 | 2.740 | 1,115 |
| 2025-04-25 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 2 |
| 2025-04-24 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2025-04-23 | 2.860 | 2.860 | 2.740 | 2.740 | 2.740 | 1,403 |
| 2025-04-22 | 2.860 | 2.900 | 2.680 | 2.900 | 2.900 | 10,137 |
| 2025-04-17 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-04-16 | 2.840 | 2.940 | 2.460 | 2.940 | 2.940 | 19,698 |
| 2025-04-15 | 2.920 | 2.920 | 2.840 | 2.880 | 2.880 | 955 |
| 2025-04-14 | 2.880 | 2.980 | 2.860 | 2.860 | 2.860 | 3,313 |
| 2025-04-11 | 2.640 | 2.880 | 2.640 | 2.840 | 2.840 | 3,460 |
| 2025-04-10 | 2.760 | 2.760 | 2.680 | 2.680 | 2.680 | 2,967 |
| 2025-04-09 | 2.980 | 2.980 | 2.500 | 2.500 | 2.500 | 44,271 |
| 2025-04-08 | 2.800 | 2.860 | 2.740 | 2.860 | 2.860 | 39,401 |
| 2025-04-07 | 3.000 | 3.000 | 2.740 | 2.740 | 2.740 | 33,197 |
| 2025-04-04 | 3.120 | 3.220 | 3.060 | 3.220 | 3.220 | 20,458 |
| 2025-04-03 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2025-04-02 | 3.260 | 3.280 | 3.180 | 3.280 | 3.280 | 21,003 |
| 2025-04-01 | 3.240 | 3.360 | 3.200 | 3.320 | 3.320 | 20,850 |
| 2025-03-31 | 3.220 | 3.340 | 3.200 | 3.200 | 3.200 | 19,192 |
| 2025-03-28 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-03-27 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 30 |
| 2025-03-26 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 7,733 |
| 2025-03-25 | 3.400 | 3.460 | 3.400 | 3.400 | 3.400 | 13,217 |
| 2025-03-24 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 1,374 |
| 2025-03-21 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 8,601 |
| 2025-03-20 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 327 |
| 2025-03-19 | 3.540 | 3.540 | 3.380 | 3.440 | 3.440 | 27,346 |
| 2025-03-18 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 134 |
| 2025-03-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-03-14 | 3.680 | 3.700 | 3.680 | 3.700 | 3.700 | 4,027 |
| 2025-03-13 | 3.680 | 3.680 | 3.600 | 3.640 | 3.640 | 9,198 |
| 2025-03-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-03-11 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-03-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 261 |
| 2025-03-07 | 3.780 | 4.020 | 3.560 | 3.740 | 3.740 | 53,242 |
| 2025-03-06 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 6,736 |
| 2025-03-05 | 3.940 | 4.160 | 3.940 | 4.040 | 4.040 | 9,393 |
| 2025-03-04 | 3.860 | 4.080 | 3.860 | 4.020 | 4.020 | 14,904 |
| 2025-03-03 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 1,294 |
| 2025-02-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-02-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,555 |
| 2025-02-26 | 3.620 | 3.800 | 3.600 | 3.760 | 3.760 | 3,706 |
| 2025-02-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-02-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-02-21 | 3.440 | 3.700 | 3.440 | 3.700 | 3.700 | 19,898 |
| 2025-02-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-02-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-02-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-02-17 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 1,356 |
| 2025-02-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 14 |
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.