Bambuser AB (publ) (STO:BUSER)
Sweden · Delayed Price · Currency is SEK 16.50
-0.70 (-4.07%)
Aug 13, 2026, 5:17 PM CET
Bambuser AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 17.00 | 17.00 | 15.80 | 16.90 | - | -1.74% | 1,273 |
| 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 |
| Jul 14, 2026 | 20.60 | 22.80 | 20.60 | 20.80 | 20.80 | 0.97% | 1,247 |
| Jul 13, 2026 | 22.20 | 22.80 | 20.60 | 20.60 | 20.60 | -4.63% | 3,671 |
| Jul 10, 2026 | 20.20 | 22.20 | 20.20 | 21.60 | 21.60 | 6.93% | 927 |
| Jul 9, 2026 | 20.20 | 22.20 | 20.20 | 20.20 | 20.20 | -0.98% | 205 |
| Jul 8, 2026 | 20.20 | 21.20 | 20.20 | 20.40 | 20.40 | -2.86% | 113 |
| Jul 7, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 1.94% | 3,269 |
| Jul 6, 2026 | 21.00 | 22.00 | 20.40 | 20.60 | 20.60 | -1.90% | 597 |
| Jul 3, 2026 | 20.80 | 22.40 | 20.40 | 21.00 | 21.00 | -3.67% | 4,095 |
| Jul 2, 2026 | 21.80 | 21.80 | 20.40 | 21.80 | 21.80 | -6.03% | 1,362 |
| Jul 1, 2026 | 21.80 | 23.20 | 21.80 | 23.20 | 23.20 | 6.42% | 6,299 |
| Jun 30, 2026 | 22.20 | 24.80 | 20.60 | 21.80 | 21.80 | -1.80% | 2,776 |
| Jun 29, 2026 | 23.00 | 25.80 | 20.80 | 22.20 | 22.20 | -3.48% | 1,107 |
| Jun 26, 2026 | 21.00 | 25.60 | 21.00 | 23.00 | 23.00 | 2.68% | 3,250 |
| Jun 25, 2026 | 21.00 | 23.20 | 21.00 | 22.40 | 22.40 | 1.82% | 2,305 |
| Jun 24, 2026 | 22.00 | 22.60 | 21.60 | 22.00 | 22.00 | -7.56% | 2,087 |
| Jun 23, 2026 | 22.40 | 23.80 | 22.40 | 23.80 | 23.80 | 8.18% | 1,884 |
| Jun 22, 2026 | 21.80 | 22.80 | 21.20 | 22.00 | 22.00 | -5.98% | 1,792 |
| Jun 18, 2026 | 22.80 | 24.00 | 21.80 | 23.40 | 23.40 | 0.86% | 5,017 |
| Jun 17, 2026 | 24.40 | 24.40 | 23.00 | 23.20 | 23.20 | -4.92% | 1,603 |
| Jun 16, 2026 | 24.40 | 26.00 | 24.40 | 24.40 | 24.40 | -8.96% | 3,025 |
| Jun 15, 2026 | 25.20 | 27.20 | 25.20 | 26.80 | 26.80 | 3.88% | 4,409 |
| Jun 12, 2026 | 25.80 | 26.40 | 24.00 | 25.80 | 25.80 | -4.44% | 7,634 |
| Jun 11, 2026 | 28.60 | 29.00 | 26.80 | 27.00 | 27.00 | -5.59% | 981 |
| Jun 10, 2026 | 25.40 | 29.00 | 25.40 | 28.60 | 28.60 | 10.00% | 6,407 |
| Jun 9, 2026 | 26.20 | 28.60 | 26.00 | 26.00 | 26.00 | -0.76% | 8,474 |
| Jun 8, 2026 | 25.20 | 28.60 | 25.20 | 26.20 | 26.20 | -5.07% | 2,481 |
| Jun 5, 2026 | 26.60 | 28.60 | 26.60 | 27.60 | 27.60 | 2.22% | 6,348 |
| Jun 4, 2026 | 25.40 | 27.00 | 25.40 | 27.00 | 27.00 | 0.75% | 1,199 |