Sweden BuyersClub AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.440 | 3.500 | 3.360 | 3.500 | 3.500 | 8,986 |
| 2025-02-12 | 3.480 | 3.540 | 3.480 | 3.540 | 3.540 | 7,528 |
| 2025-02-11 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 46 |
| 2025-02-10 | 3.200 | 3.540 | 3.200 | 3.540 | 3.540 | 11,940 |
| 2025-02-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-02-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 4,099 |
| 2025-02-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-02-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-02-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2025-01-31 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 51 |
| 2025-01-30 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-01-29 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-01-28 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 12,865 |
| 2025-01-27 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 30 |
| 2025-01-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-01-23 | 4.160 | 4.160 | 3.780 | 3.780 | 3.780 | 10 |
| 2025-01-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,000 |
| 2025-01-21 | 3.560 | 3.700 | 3.560 | 3.700 | 3.700 | 13,200 |
| 2025-01-20 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 3,065 |
| 2025-01-17 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 3,000 |
| 2025-01-16 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 5,403 |
| 2025-01-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,426 |
| 2025-01-14 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 11,099 |
| 2025-01-13 | 3.760 | 3.760 | 3.640 | 3.640 | 3.640 | 2,121 |
| 2025-01-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-01-09 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 6 |
| 2025-01-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,734 |
| 2025-01-07 | 4.080 | 4.080 | 3.500 | 3.700 | 3.700 | 46,362 |
| 2025-01-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-01-02 | 3.840 | 3.980 | 3.840 | 3.860 | 3.860 | 8,212 |
| 2024-12-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 303 |
| 2024-12-27 | 3.900 | 3.900 | 3.600 | 3.820 | 3.820 | 69,559 |
| 2024-12-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2024-12-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 5,064 |
| 2024-12-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2024-12-18 | 3.860 | 3.880 | 3.800 | 3.880 | 3.880 | 5,500 |
| 2024-12-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 300 |
| 2024-12-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-12-13 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 436 |
| 2024-12-12 | 3.900 | 3.900 | 3.780 | 3.780 | 3.780 | 7,280 |
| 2024-12-11 | 3.800 | 4.020 | 3.800 | 3.900 | 3.900 | 33,647 |
| 2024-12-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-12-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 186 |
| 2024-12-06 | 3.940 | 4.180 | 3.940 | 4.180 | 4.180 | 4,685 |
| 2024-12-05 | 3.800 | 4.100 | 3.800 | 4.080 | 4.080 | 1,318 |
| 2024-12-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-12-03 | 3.820 | 3.980 | 3.820 | 3.980 | 3.980 | 2,479 |
| 2024-12-02 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 579 |
| 2024-11-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 110 |
| 2024-11-28 | 4.020 | 4.020 | 3.920 | 3.920 | 3.920 | 11,477 |
| 2024-11-27 | 4.120 | 4.220 | 4.000 | 4.060 | 4.060 | 5,910 |
| 2024-11-26 | 4.020 | 4.120 | 4.020 | 4.120 | 4.120 | 1,030 |
| 2024-11-25 | 3.960 | 4.000 | 3.960 | 3.960 | 3.960 | 4,529 |
| 2024-11-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 251 |
| 2024-11-21 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 3,771 |
| 2024-11-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 500 |
| 2024-11-19 | 3.660 | 3.920 | 3.660 | 3.920 | 3.920 | 6,221 |
| 2024-11-18 | 4.180 | 4.180 | 3.600 | 3.620 | 3.620 | 2,007 |
| 2024-11-15 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 110 |
| 2024-11-14 | 3.660 | 4.140 | 3.660 | 4.140 | 4.140 | 376 |
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.