Bambuser AB (publ) (STO:BUSER)
Sweden · Delayed Price · Currency is SEK 21.00
-0.80 (-3.67%)
Jul 3, 2026, 5:13 PM CET
Bambuser AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 26.80 | 27.20 | 26.80 | 26.80 | 26.80 | -1.47% | 1,513 |
| Jun 2, 2026 | 28.00 | 28.00 | 26.80 | 27.20 | 27.20 | -2.86% | 1,328 |
| Jun 1, 2026 | 27.20 | 28.60 | 25.20 | 28.00 | 28.00 | 5.26% | 5,127 |
| May 29, 2026 | 26.00 | 28.00 | 25.00 | 26.60 | 26.60 | 0.76% | 12,998 |
| May 28, 2026 | 26.20 | 26.80 | 25.00 | 26.40 | 26.40 | 1.54% | 6,357 |
| May 27, 2026 | 27.20 | 27.80 | 25.40 | 26.00 | 26.00 | -6.47% | 16,423 |
| May 26, 2026 | 29.40 | 29.60 | 27.80 | 27.80 | 27.80 | -4.79% | 8,039 |
| May 25, 2026 | 29.00 | 29.20 | 28.20 | 29.20 | 29.20 | 0.69% | 8,095 |
| May 22, 2026 | 29.00 | 30.40 | 28.80 | 29.00 | 29.00 | -1.36% | 2,209 |
| May 21, 2026 | 28.60 | 30.60 | 28.60 | 29.40 | 29.40 | 3.52% | 6,307 |
| May 20, 2026 | 28.40 | 35.00 | 28.00 | 28.40 | 28.40 | -3.40% | 16,984 |
| May 19, 2026 | 30.20 | 32.40 | 28.60 | 29.40 | 29.40 | -3.29% | 6,963 |
| May 18, 2026 | 31.20 | 32.00 | 30.00 | 30.40 | 30.40 | -5.00% | 8,974 |
| May 15, 2026 | 32.80 | 33.00 | 31.00 | 32.00 | 32.00 | -2.44% | 4,244 |
| May 13, 2026 | 31.60 | 33.20 | 30.40 | 32.80 | 32.80 | 3.80% | 8,019 |
| May 12, 2026 | 32.00 | 33.00 | 30.60 | 31.60 | 31.60 | -2.47% | 7,347 |
| May 11, 2026 | 30.00 | 33.60 | 30.00 | 32.40 | 32.40 | 3.85% | 12,274 |
| May 8, 2026 | 29.40 | 32.00 | 29.40 | 31.20 | 31.20 | 4.00% | 11,107 |
| May 7, 2026 | 30.60 | 31.80 | 29.40 | 30.00 | 30.00 | -3.85% | 7,129 |
| May 6, 2026 | 29.80 | 31.60 | 29.40 | 31.20 | 31.20 | 4.00% | 12,532 |
| May 5, 2026 | 31.60 | 31.60 | 29.00 | 30.00 | 30.00 | -7.98% | 8,593 |
| May 4, 2026 | 32.60 | 33.80 | 30.80 | 32.60 | 32.60 | 2.52% | 9,571 |
| Apr 30, 2026 | 32.00 | 33.00 | 31.00 | 31.80 | 31.80 | -1.24% | 6,469 |
| Apr 29, 2026 | 32.00 | 33.60 | 30.80 | 32.20 | 32.20 | 0.63% | 6,350 |
| Apr 28, 2026 | 32.40 | 34.80 | 30.60 | 32.00 | 32.00 | -1.23% | 21,703 |
| Apr 27, 2026 | 28.20 | 36.00 | 28.20 | 32.40 | 32.40 | 14.89% | 33,928 |
| Apr 24, 2026 | 30.40 | 30.40 | 28.00 | 28.20 | 28.20 | -10.19% | 8,823 |
| Apr 23, 2026 | 30.40 | 32.60 | 29.40 | 31.40 | 31.40 | -0.63% | 10,465 |
| Apr 22, 2026 | 32.20 | 35.20 | 29.80 | 31.60 | 31.60 | -3.07% | 18,447 |