Bambuser AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	16.00	16.10	14.40	15.80	15.80	-0.63%	1,752
Feb 3, 2026	15.60	16.30	15.60	15.90	15.90	-1.00%	629
Feb 2, 2026	14.00	16.20	14.00	16.06	16.06	-5.42%	1,164
Jan 30, 2026	14.30	17.98	13.98	16.98	16.98	18.74%	3,964
Jan 29, 2026	14.18	15.50	13.70	14.30	14.30	-1.65%	11,774
Jan 28, 2026	13.64	14.86	12.74	14.54	14.54	5.98%	9,593
Jan 27, 2026	13.52	14.88	13.16	13.72	13.72	0.88%	6,476
Jan 26, 2026	13.22	14.88	13.04	13.60	13.60	2.87%	9,589
Jan 23, 2026	13.26	13.78	12.80	13.22	13.22	-0.15%	7,581
Jan 22, 2026	12.98	13.40	12.90	13.24	13.24	-0.60%	5,211
Jan 21, 2026	13.40	13.96	12.62	13.32	13.32	-0.60%	2,136
Jan 20, 2026	13.62	13.64	12.60	13.40	13.40	-1.47%	5,003
Jan 19, 2026	13.50	13.90	13.00	13.60	13.60	0.59%	2,650
Jan 16, 2026	14.54	14.54	12.42	13.52	13.52	-6.76%	17,161
Jan 15, 2026	13.62	15.04	13.62	14.50	14.50	6.62%	9,062
Jan 14, 2026	13.12	13.60	11.22	13.60	13.60	9.68%	7,686
Jan 13, 2026	12.76	13.26	12.34	12.40	12.40	-2.82%	2,573
Jan 12, 2026	12.20	14.00	11.48	12.76	12.76	-1.69%	4,137
Jan 9, 2026	11.20	13.48	11.20	12.98	12.98	-1.82%	4,523
Jan 8, 2026	13.78	13.92	12.00	13.22	13.22	-2.51%	6,473
Jan 7, 2026	14.18	14.22	13.10	13.56	13.56	-7.12%	2,410
Jan 5, 2026	14.40	14.90	13.04	14.60	14.60	1.39%	4,207
Jan 2, 2026	13.50	14.46	13.02	14.40	14.40	5.51%	4,007
Dec 30, 2025	13.00	15.00	13.00	13.65	13.65	4.18%	5,761
Dec 29, 2025	12.60	13.26	12.60	13.10	13.10	4.40%	4,576
Dec 23, 2025	12.00	12.58	12.00	12.55	12.55	4.57%	5,604
Dec 22, 2025	10.30	13.98	10.30	12.00	12.00	-3.26%	30,121
Dec 19, 2025	13.77	13.77	12.41	12.41	12.41	-9.91%	10,289
Dec 18, 2025	13.74	13.77	12.93	13.77	13.77	0.77%	401
Dec 17, 2025	13.94	13.94	12.90	13.67	13.67	-0.44%	530
Dec 16, 2025	13.35	14.01	13.11	13.73	13.73	1.67%	4,139
Dec 15, 2025	13.52	14.25	13.50	13.50	13.50	2.27%	1,222
Dec 12, 2025	13.65	14.27	13.01	13.20	13.20	-3.30%	1,974
Dec 11, 2025	12.90	13.65	12.90	13.65	13.65	5.81%	590
Dec 10, 2025	12.50	13.61	12.50	12.90	12.90	2.38%	696
Dec 9, 2025	13.14	14.10	12.48	12.60	12.60	-4.11%	1,300
Dec 8, 2025	13.52	13.52	13.14	13.14	13.14	-2.99%	111
Dec 5, 2025	13.59	14.69	12.48	13.55	13.55	-3.11%	2,302
Dec 4, 2025	13.98	13.98	13.59	13.98	13.98	-0.11%	561
Dec 3, 2025	14.10	14.10	13.58	14.00	14.00	-3.91%	408
Dec 2, 2025	14.40	15.00	13.62	14.57	14.57	7.77%	1,705
Dec 1, 2025	12.62	14.40	12.62	13.52	13.52	2.27%	2,720
Nov 28, 2025	12.68	13.50	12.30	13.22	13.22	4.38%	4,263
Nov 27, 2025	12.36	13.41	12.12	12.66	12.66	2.43%	1,689
Nov 26, 2025	12.09	13.19	12.09	12.36	12.36	2.23%	2,671
Nov 25, 2025	12.86	12.87	12.09	12.09	12.09	-6.17%	515
Nov 24, 2025	11.52	12.90	11.52	12.89	12.89	11.85%	2,520
Nov 21, 2025	14.10	14.10	11.10	11.52	11.52	-14.29%	6,647
Nov 20, 2025	13.20	14.00	13.04	13.44	13.44	-0.44%	813
Nov 19, 2025	13.52	14.10	13.50	13.50	13.50	-	975