Bambuser AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.62	0.68	0.61	0.66	0.66	2.81%	163,305
Jul 31, 2025	0.68	0.73	0.62	0.64	0.64	0.31%	66,213
Jul 30, 2025	0.66	0.69	0.64	0.64	0.64	-7.27%	223,620
Jul 29, 2025	0.69	0.74	0.66	0.69	0.69	-0.29%	272,423
Jul 28, 2025	0.67	0.70	0.66	0.69	0.69	-0.86%	133,789
Jul 25, 2025	0.71	0.71	0.60	0.70	0.70	-2.38%	174,776
Jul 24, 2025	0.72	0.75	0.70	0.71	0.71	-1.52%	187,344
Jul 23, 2025	0.76	0.76	0.69	0.72	0.72	-4.36%	105,435
Jul 22, 2025	0.73	0.80	0.69	0.76	0.76	2.02%	36,470
Jul 21, 2025	0.71	0.75	0.70	0.74	0.74	-0.93%	129,279
Jul 18, 2025	0.75	0.75	0.70	0.75	0.75	1.49%	60,662
Jul 17, 2025	0.70	0.80	0.68	0.74	0.74	8.53%	463,536
Jul 16, 2025	0.63	0.74	0.63	0.68	0.68	8.45%	349,896
Jul 15, 2025	0.63	0.64	0.60	0.63	0.63	-1.26%	202,165
Jul 14, 2025	0.64	0.67	0.60	0.64	0.64	-1.55%	174,253
Jul 11, 2025	0.66	0.72	0.63	0.65	0.65	2.38%	725,183
Jul 10, 2025	0.68	0.68	0.63	0.63	0.63	-6.53%	679,893
Jul 9, 2025	0.65	0.68	0.64	0.67	0.67	1.66%	244,050
Jul 8, 2025	0.66	0.75	0.64	0.66	0.66	-3.35%	331,331
Jul 7, 2025	0.75	0.75	0.66	0.69	0.69	-5.25%	619,351
Jul 4, 2025	0.75	0.76	0.72	0.72	0.72	-1.50%	212,383
Jul 3, 2025	0.76	0.78	0.73	0.74	0.74	-3.29%	306,478
Jul 2, 2025	0.78	0.80	0.73	0.76	0.76	-2.94%	609,596
Jul 1, 2025	0.82	0.82	0.73	0.78	0.78	-5.66%	1,028,565
Jun 30, 2025	0.83	0.87	0.76	0.83	0.83	-1.78%	1,206,054
Jun 27, 2025	0.87	0.92	0.78	0.85	0.85	-3.32%	719,826
Jun 26, 2025	0.91	0.92	0.75	0.87	0.87	-2.89%	1,394,944
Jun 25, 2025	0.91	1.01	0.80	0.90	0.90	0.67%	1,068,427
Jun 24, 2025	0.95	1.03	0.72	0.89	0.89	-3.87%	2,393,926
Jun 23, 2025	0.86	0.98	0.68	0.93	0.93	12.05%	2,085,677
Jun 19, 2025	1.00	1.07	0.75	0.83	0.83	-24.55%	8,043,037
Jun 18, 2025	0.46	1.10	0.46	1.10	1.10	150.00%	11,727,999
Jun 17, 2025	0.45	0.45	0.43	0.44	0.44	-1.79%	177,226
Jun 16, 2025	0.45	0.46	0.44	0.45	0.45	-1.65%	29,155
Jun 13, 2025	0.46	0.47	0.46	0.46	0.46	-3.09%	20,114
Jun 12, 2025	0.48	0.48	0.46	0.47	0.47	-	52,383
Jun 11, 2025	0.47	0.49	0.47	0.47	0.47	0.32%	37,464
Jun 10, 2025	0.45	0.48	0.45	0.47	0.47	3.08%	6,706
Jun 9, 2025	0.45	0.47	0.44	0.45	0.45	-0.66%	104,081
Jun 5, 2025	0.44	0.47	0.44	0.46	0.46	-0.33%	114,245
Jun 4, 2025	0.46	0.46	0.44	0.46	0.46	0.11%	170,822
Jun 3, 2025	0.47	0.47	0.45	0.46	0.46	-0.76%	46,235
Jun 2, 2025	0.43	0.49	0.43	0.46	0.46	-1.70%	44,915
May 30, 2025	0.46	0.47	0.43	0.47	0.47	3.30%	118,396
May 28, 2025	0.45	0.50	0.44	0.46	0.46	-0.98%	120,649
May 27, 2025	0.48	0.48	0.43	0.46	0.46	1.10%	70,810
May 26, 2025	0.44	0.45	0.44	0.45	0.45	2.02%	144,255
May 23, 2025	0.46	0.48	0.37	0.45	0.45	-7.09%	650,807
May 22, 2025	0.45	0.50	0.45	0.48	0.48	1.16%	152,483
May 21, 2025	0.47	0.50	0.45	0.47	0.47	1.50%	98,374