Bambuser AB (publ) (STO:BUSER)
Sweden · Delayed Price · Currency is SEK 19.70
-0.30 (-1.50%)
Sep 22, 2026, 4:32 PM CET
Bambuser AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 22.00 | 22.00 | 19.60 | 21.60 | 21.60 | -3.57% | 3,760 |
| Aug 21, 2026 | 19.40 | 25.20 | 17.90 | 22.40 | 22.40 | 21.74% | 18,754 |
| Aug 20, 2026 | 15.80 | 19.60 | 15.50 | 18.40 | 18.40 | 8.88% | 5,318 |
| Aug 19, 2026 | 17.50 | 17.50 | 16.00 | 16.90 | 16.90 | 1.81% | 10,389 |
| Aug 18, 2026 | 16.90 | 16.90 | 16.10 | 16.60 | 16.60 | -2.35% | 1,602 |
| Aug 17, 2026 | 16.60 | 18.00 | 16.10 | 17.00 | 17.00 | 3.03% | 3,065 |
| Aug 14, 2026 | 16.50 | 16.80 | 16.50 | 16.50 | 16.50 | - | 914 |
| Aug 13, 2026 | 17.00 | 17.00 | 15.80 | 16.50 | 16.50 | -4.07% | 3,525 |
| Aug 12, 2026 | 16.10 | 17.80 | 15.50 | 17.20 | 17.20 | 3.61% | 5,215 |
| Aug 11, 2026 | 17.00 | 17.10 | 16.50 | 16.60 | 16.60 | -4.05% | 3,682 |
| Aug 10, 2026 | 17.30 | 17.30 | 16.70 | 17.30 | 17.30 | -1.70% | 8,606 |
| Aug 7, 2026 | 18.40 | 18.40 | 17.40 | 17.60 | 17.60 | -4.86% | 1,533 |
| Aug 6, 2026 | 17.50 | 18.90 | 17.30 | 18.50 | 18.50 | 4.52% | 1,657 |
| Aug 5, 2026 | 17.50 | 18.60 | 17.50 | 17.70 | 17.70 | -5.35% | 4,064 |
| Aug 4, 2026 | 18.40 | 18.70 | 17.20 | 18.70 | 18.70 | 1.63% | 182 |
| Aug 3, 2026 | 18.40 | 19.40 | 18.40 | 18.40 | 18.40 | - | 164 |
| Jul 31, 2026 | 18.00 | 18.70 | 18.00 | 18.40 | 18.40 | - | 2,948 |
| Jul 30, 2026 | 18.00 | 19.20 | 18.00 | 18.40 | 18.40 | - | 2,378 |
| Jul 29, 2026 | 18.50 | 18.50 | 17.50 | 18.40 | 18.40 | -0.54% | 3,371 |
| Jul 28, 2026 | 18.80 | 20.20 | 18.00 | 18.50 | 18.50 | -3.65% | 5,736 |
| Jul 27, 2026 | 18.80 | 21.00 | 18.60 | 19.20 | 19.20 | -1.03% | 1,187 |
| Jul 24, 2026 | 19.20 | 19.40 | 17.40 | 19.40 | 19.40 | -2.02% | 7,382 |
| Jul 23, 2026 | 20.60 | 20.60 | 19.60 | 19.80 | 19.80 | -2.94% | 20,411 |
| Jul 22, 2026 | 21.00 | 21.00 | 20.20 | 20.40 | 20.40 | -4.67% | 795 |
| Jul 21, 2026 | 20.80 | 22.80 | 20.80 | 21.40 | 21.40 | - | 1,598 |
| Jul 20, 2026 | 22.60 | 23.40 | 21.00 | 21.40 | 21.40 | 4.90% | 7,610 |
| Jul 17, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 2,416 |
| Jul 16, 2026 | 22.40 | 22.80 | 20.60 | 20.60 | 20.60 | -7.21% | 2,010 |
| Jul 15, 2026 | 20.60 | 22.40 | 20.60 | 22.20 | 22.20 | 6.73% | 416 |