Bambuser AB (publ) (STO:BUSER)
Sweden · Delayed Price · Currency is SEK 30.00
+0.60 (2.04%)
May 20, 2026, 10:28 AM CET
Bambuser AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 33.60 | 36.00 | 32.20 | 32.60 | 32.60 | -4.12% | 15,089 |
| Apr 20, 2026 | 33.40 | 37.40 | 33.20 | 34.00 | 34.00 | 6.25% | 42,964 |
| Apr 17, 2026 | 31.00 | 34.80 | 28.00 | 32.00 | 32.00 | 4.58% | 34,626 |
| Apr 16, 2026 | 32.00 | 42.20 | 29.20 | 30.60 | 30.60 | -9.47% | 82,514 |
| Apr 15, 2026 | 23.20 | 40.00 | 23.20 | 33.80 | 33.80 | 46.96% | 199,314 |
| Apr 14, 2026 | 23.00 | 23.60 | 22.00 | 23.00 | 23.00 | -1.71% | 6,107 |
| Apr 13, 2026 | 24.40 | 25.80 | 23.20 | 23.40 | 23.40 | -4.10% | 6,359 |
| Apr 10, 2026 | 27.00 | 27.00 | 21.60 | 24.40 | 24.40 | -9.63% | 43,533 |
| Apr 9, 2026 | 19.00 | 29.80 | 18.90 | 27.00 | 27.00 | 51.69% | 60,726 |
| Apr 8, 2026 | 15.40 | 20.00 | 15.10 | 17.80 | 17.80 | 17.88% | 23,023 |
| Apr 7, 2026 | 16.00 | 16.40 | 15.10 | 15.10 | 15.10 | - | 2,418 |
| Apr 2, 2026 | 14.50 | 17.30 | 14.50 | 15.10 | 15.10 | 4.14% | 1,453 |
| Apr 1, 2026 | 16.20 | 17.70 | 12.10 | 14.50 | 14.50 | -10.49% | 8,301 |
| Mar 31, 2026 | 16.50 | 17.30 | 16.00 | 16.20 | 16.20 | -7.43% | 9,631 |
| Mar 30, 2026 | 19.30 | 19.60 | 16.90 | 17.50 | 17.50 | -10.71% | 25,560 |
| Mar 27, 2026 | 21.40 | 21.40 | 19.10 | 19.60 | 19.60 | -8.41% | 9,211 |
| Mar 26, 2026 | 22.60 | 22.80 | 20.80 | 21.40 | 21.40 | -6.14% | 6,888 |
| Mar 25, 2026 | 20.60 | 23.20 | 20.60 | 22.80 | 22.80 | 11.76% | 15,942 |
| Mar 24, 2026 | 22.20 | 22.20 | 19.80 | 20.40 | 20.40 | -7.27% | 15,521 |
| Mar 23, 2026 | 24.80 | 24.80 | 20.20 | 22.00 | 22.00 | -11.29% | 22,238 |
| Mar 20, 2026 | 22.60 | 26.80 | 22.60 | 24.80 | 24.80 | 8.77% | 24,768 |
| Mar 19, 2026 | 25.00 | 26.00 | 19.70 | 22.80 | 22.80 | -8.06% | 52,317 |
| Mar 18, 2026 | 40.80 | 40.80 | 22.40 | 24.80 | 24.80 | -39.22% | 182,842 |
| Mar 17, 2026 | 31.20 | 43.40 | 30.00 | 40.80 | 40.80 | 31.61% | 138,991 |
| Mar 16, 2026 | 26.80 | 33.20 | 26.40 | 31.00 | 31.00 | 19.23% | 100,451 |
| Mar 13, 2026 | 21.60 | 28.20 | 21.60 | 26.00 | 26.00 | 19.27% | 39,320 |
| Mar 12, 2026 | 19.10 | 22.40 | 19.00 | 21.80 | 21.80 | 12.37% | 19,308 |
| Mar 11, 2026 | 19.90 | 21.80 | 19.40 | 19.40 | 19.40 | -2.02% | 18,240 |
| Mar 10, 2026 | 18.50 | 19.90 | 17.70 | 19.80 | 19.80 | 11.86% | 9,609 |
| Mar 9, 2026 | 18.60 | 18.60 | 16.20 | 17.70 | 17.70 | -4.32% | 8,609 |
| Mar 6, 2026 | 17.40 | 19.00 | 17.40 | 18.50 | 18.50 | 6.32% | 21,537 |
| Mar 5, 2026 | 17.70 | 17.70 | 16.00 | 17.40 | 17.40 | -0.57% | 6,021 |