Bambuser AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	25.00	26.00	19.70	22.80	22.80	-8.06%	52,317
Mar 18, 2026	40.80	40.80	22.40	24.80	24.80	-39.22%	182,842
Mar 17, 2026	31.20	43.40	30.00	40.80	40.80	31.61%	138,991
Mar 16, 2026	26.80	33.20	26.40	31.00	31.00	19.23%	100,451
Mar 13, 2026	21.60	28.20	21.60	26.00	26.00	19.27%	39,320
Mar 12, 2026	19.10	22.40	19.00	21.80	21.80	12.37%	19,308
Mar 11, 2026	19.90	21.80	19.40	19.40	19.40	-2.02%	18,240
Mar 10, 2026	18.50	19.90	17.70	19.80	19.80	11.86%	9,609
Mar 9, 2026	18.60	18.60	16.20	17.70	17.70	-4.32%	8,609
Mar 6, 2026	17.40	19.00	17.40	18.50	18.50	6.32%	21,537
Mar 5, 2026	17.70	17.70	16.00	17.40	17.40	-0.57%	6,021
Mar 4, 2026	17.00	18.30	17.00	17.50	17.50	5.42%	23,464
Mar 3, 2026	13.10	17.70	13.10	16.60	16.60	23.88%	17,986
Mar 2, 2026	13.50	13.50	12.90	13.40	13.40	-0.74%	9,049
Feb 27, 2026	13.60	14.00	13.10	13.50	13.50	-3.57%	5,700
Feb 26, 2026	13.50	14.80	12.90	14.00	14.00	-	8,995
Feb 25, 2026	14.70	14.70	13.20	14.00	14.00	-4.11%	5,965
Feb 24, 2026	12.40	21.60	12.40	14.60	14.60	19.67%	46,923
Feb 23, 2026	12.30	13.00	11.10	12.20	12.20	-6.15%	2,312
Feb 20, 2026	11.70	13.50	11.70	13.00	13.00	6.56%	3,871
Feb 19, 2026	13.60	13.90	12.20	12.20	12.20	-12.23%	2,105
Feb 18, 2026	12.20	13.90	12.20	13.90	13.90	13.93%	3,824
Feb 17, 2026	12.00	12.20	12.00	12.20	12.20	-	433
Feb 16, 2026	12.20	12.20	11.20	12.20	12.20	-3.94%	1,145
Feb 13, 2026	13.50	14.10	12.40	12.70	12.70	1.60%	27,638
Feb 12, 2026	12.50	14.00	12.50	12.50	12.50	-10.71%	1,337
Feb 11, 2026	12.50	14.00	12.50	14.00	14.00	9.37%	609
Feb 10, 2026	12.90	16.00	12.50	12.80	12.80	2.40%	472
Feb 9, 2026	13.10	13.10	11.50	12.50	12.50	-4.58%	4,184
Feb 6, 2026	14.10	14.10	11.70	13.10	13.10	-8.39%	6,191
Feb 5, 2026	15.50	16.00	14.10	14.30	14.30	-9.49%	1,737
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