Bambuser AB (publ) (STO:BUSER)
Sweden · Delayed Price · Currency is SEK 20.60
-0.60 (-2.83%)
Sep 2, 2026, 4:35 PM CET
Bambuser AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 18.40 | 21.20 | 18.40 | 20.60 | - | -2.83% | 122 |
| 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 |
| 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 |