Bambuser AB (publ) (STO:BUSER)
Sweden · Delayed Price · Currency is SEK 19.40
-0.40 (-2.02%)
Jul 24, 2026, 4:35 PM CET
Bambuser AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |