Sweden BuyersClub AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.660 | 4.140 | 3.660 | 4.140 | 4.140 | 376 |
| 2024-11-13 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 217 |
| 2024-11-12 | 3.620 | 4.320 | 3.620 | 4.200 | 4.200 | 9,544 |
| 2024-11-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 80 |
| 2024-11-08 | 3.620 | 4.000 | 3.600 | 4.000 | 4.000 | 8,177 |
| 2024-11-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-11-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 206 |
| 2024-11-05 | 3.660 | 3.660 | 3.500 | 3.600 | 3.600 | 2,720 |
| 2024-11-04 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 1,433 |
| 2024-11-01 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 90 |
| 2024-10-31 | 3.440 | 3.600 | 3.440 | 3.600 | 3.600 | 1,644 |
| 2024-10-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 285 |
| 2024-10-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-28 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 1,939 |
| 2024-10-25 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-10-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 284 |
| 2024-10-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 380 |
| 2024-10-22 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-10-21 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 4,403 |
| 2024-10-18 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-10-17 | 3.560 | 3.980 | 3.460 | 3.460 | 3.460 | 5,540 |
| 2024-10-16 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 316 |
| 2024-10-15 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 135 |
| 2024-10-14 | 3.980 | 3.980 | 3.460 | 3.560 | 3.560 | 520 |
| 2024-10-11 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 14 |
| 2024-10-10 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 241 |
| 2024-10-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-08 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 56 |
| 2024-10-07 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 7,895 |
| 2024-10-04 | 3.680 | 3.680 | 3.560 | 3.560 | 3.560 | 344 |
| 2024-10-03 | 3.800 | 3.800 | 3.620 | 3.620 | 3.620 | 8,200 |
| 2024-10-02 | 3.980 | 3.980 | 3.800 | 3.800 | 3.800 | 5,150 |
| 2024-10-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 794 |
| 2024-09-30 | 4.200 | 4.200 | 3.640 | 3.780 | 3.780 | 13,758 |
| 2024-09-27 | 3.560 | 4.200 | 3.560 | 4.200 | 4.200 | 464 |
| 2024-09-26 | 4.200 | 4.200 | 3.440 | 3.500 | 3.500 | 3,317 |
| 2024-09-25 | 3.300 | 3.500 | 3.300 | 3.400 | 3.400 | 6,110 |
| 2024-09-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-09-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 31 |
| 2024-09-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 30 |
| 2024-09-19 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 1,093 |
| 2024-09-18 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 27,116 |
| 2024-09-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-09-12 | 3.440 | 3.440 | 3.300 | 3.300 | 3.300 | 7,239 |
| 2024-09-11 | 3.420 | 3.440 | 3.420 | 3.440 | 3.440 | 1,687 |
| 2024-09-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 44 |
| 2024-09-09 | 3.260 | 3.400 | 3.220 | 3.300 | 3.300 | 101,241 |
| 2024-09-06 | 3.520 | 3.520 | 3.300 | 3.300 | 3.300 | 8,388 |
| 2024-09-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,000 |
| 2024-09-04 | 3.240 | 3.520 | 3.240 | 3.520 | 3.520 | 4,989 |
| 2024-09-03 | 3.540 | 3.540 | 3.200 | 3.400 | 3.400 | 10,775 |
| 2024-09-02 | 3.660 | 3.660 | 3.260 | 3.460 | 3.460 | 26,496 |
| 2024-08-30 | 3.480 | 4.360 | 3.480 | 3.600 | 3.600 | 7,990 |
| 2024-08-29 | 3.280 | 3.460 | 3.280 | 3.420 | 3.420 | 8,255 |
| 2024-08-28 | 3.160 | 3.260 | 3.120 | 3.200 | 3.200 | 37,877 |
| 2024-08-27 | 3.160 | 3.200 | 3.000 | 3.200 | 3.200 | 6,696 |
| 2024-08-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 27 |
| 2024-08-23 | 3.240 | 3.320 | 3.220 | 3.320 | 3.320 | 2,992 |
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.