Bambuser AB (publ) (STO:BUSER)
Sweden · Delayed Price · Currency is SEK 18.50
-1.20 (-6.09%)
Nov 2, 2026, 4:23 PM CET
Bambuser AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 19.30 | 19.50 | 18.50 | 18.50 | 18.50 | -6.09% | 120 |
| Oct 30, 2026 | 17.50 | 19.70 | 17.50 | 19.70 | 19.70 | 4.23% | 2,910 |
| Oct 29, 2026 | 18.10 | 19.20 | 18.10 | 18.90 | 18.90 | 4.42% | 1,129 |
| Oct 28, 2026 | 17.90 | 19.60 | 17.60 | 18.10 | 18.10 | -1.63% | 8,500 |
| Oct 27, 2026 | 17.50 | 18.40 | 17.50 | 18.40 | 18.40 | 2.22% | 2,843 |
| Oct 26, 2026 | 17.70 | 19.00 | 17.70 | 18.00 | 18.00 | -7.69% | 4,118 |
| Oct 23, 2026 | 17.50 | 19.50 | 17.50 | 19.50 | 19.50 | 9.55% | 2,896 |
| Oct 22, 2026 | 18.00 | 19.60 | 17.50 | 17.80 | 17.80 | -1.11% | 827 |
| Oct 21, 2026 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | -2.70% | 2,502 |
| Oct 20, 2026 | 19.10 | 19.30 | 18.50 | 18.50 | 18.50 | - | 7,578 |
| Oct 19, 2026 | 20.00 | 20.00 | 18.10 | 18.50 | 18.50 | -11.06% | 4,276 |
| Oct 16, 2026 | 20.00 | 21.60 | 20.00 | 20.80 | 20.80 | 2.97% | 422 |
| Oct 15, 2026 | 22.20 | 22.20 | 20.20 | 20.20 | 20.20 | -6.48% | 3,732 |
| Oct 14, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 4.85% | 2,778 |
| Oct 13, 2026 | 20.20 | 21.00 | 20.20 | 20.60 | 20.60 | -1.90% | 830 |
| Oct 12, 2026 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | -0.94% | 2,182 |
| Oct 9, 2026 | 21.80 | 22.80 | 20.20 | 21.20 | 21.20 | -2.75% | 4,855 |
| Oct 8, 2026 | 18.90 | 28.00 | 18.90 | 21.80 | 21.80 | 13.54% | 19,621 |
| Oct 7, 2026 | 19.30 | 20.60 | 19.00 | 19.20 | 19.20 | -0.52% | 1,691 |
| Oct 6, 2026 | 19.20 | 19.80 | 19.20 | 19.30 | 19.30 | 0.52% | 2,007 |
| Oct 5, 2026 | 19.60 | 19.70 | 19.00 | 19.20 | 19.20 | -2.54% | 358 |
| Oct 2, 2026 | 20.60 | 20.80 | 19.70 | 19.70 | 19.70 | -0.51% | 159 |
| Oct 1, 2026 | 19.80 | 20.80 | 19.80 | 19.80 | 19.80 | - | 265 |
| Sep 30, 2026 | 19.10 | 19.80 | 19.00 | 19.80 | 19.80 | - | 53 |
| Sep 29, 2026 | 18.80 | 19.80 | 18.80 | 19.80 | 19.80 | 5.32% | 1,125 |
| Sep 28, 2026 | 20.00 | 21.20 | 18.80 | 18.80 | 18.80 | -9.62% | 8,147 |
| Sep 25, 2026 | 19.70 | 20.80 | 19.70 | 20.80 | 20.80 | 5.58% | 747 |
| Sep 24, 2026 | 20.80 | 22.00 | 19.60 | 19.70 | 19.70 | -6.19% | 5,319 |
| Sep 23, 2026 | 19.60 | 21.60 | 19.60 | 21.00 | 21.00 | 6.60% | 1,858 |
| Sep 22, 2026 | 18.50 | 20.20 | 18.50 | 19.70 | 19.70 | -1.50% | 656 |
| Sep 21, 2026 | 19.00 | 20.80 | 18.30 | 20.00 | 20.00 | 9.89% | 9,009 |
| Sep 18, 2026 | 19.70 | 19.70 | 18.10 | 18.20 | 18.20 | -8.08% | 7,875 |
| Sep 17, 2026 | 19.30 | 21.40 | 19.30 | 19.80 | 19.80 | -0.50% | 903 |
| Sep 16, 2026 | 19.70 | 20.00 | 19.70 | 19.90 | 19.90 | 1.02% | 1,246 |
| Sep 15, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 1,480 |
| Sep 14, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | - | 3,687 |
| Sep 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 83 |
| Sep 10, 2026 | 20.40 | 20.40 | 19.70 | 20.40 | 20.40 | - | 1,347 |
| Sep 9, 2026 | 20.40 | 22.60 | 20.40 | 20.40 | 20.40 | - | 398 |
| Sep 8, 2026 | 22.60 | 22.60 | 19.90 | 20.40 | 20.40 | -11.30% | 1,949 |
| Sep 7, 2026 | 22.00 | 23.00 | 20.00 | 23.00 | 23.00 | 10.58% | 2,785 |
| Sep 4, 2026 | 19.30 | 22.40 | 19.30 | 20.80 | 20.80 | 2.97% | 1,230 |
| Sep 3, 2026 | 22.20 | 22.20 | 19.20 | 20.20 | 20.20 | -1.94% | 5,058 |
| Sep 2, 2026 | 18.40 | 21.20 | 18.40 | 20.60 | 20.60 | -2.83% | 123 |
| Sep 1, 2026 | 19.50 | 22.00 | 18.30 | 21.20 | 21.20 | 0.95% | 1,960 |
| Aug 31, 2026 | 21.40 | 21.40 | 19.50 | 21.00 | 21.00 | -0.94% | 1,916 |
| Aug 28, 2026 | 24.80 | 24.80 | 21.20 | 21.20 | 21.20 | -7.02% | 2,762 |
| Aug 27, 2026 | 24.00 | 25.80 | 22.00 | 22.80 | 22.80 | -8.06% | 1,945 |
| Aug 26, 2026 | 23.60 | 25.60 | 23.60 | 24.80 | 24.80 | 3.33% | 7,331 |
| Aug 25, 2026 | 21.60 | 24.80 | 21.00 | 24.00 | 24.00 | 11.11% | 8,477 |