Sweden Buyersclub AB (STO:BUY)
Sweden · Delayed Price · Currency is SEK 3.880
-0.040 (-1.02%)
At close: Jan 23, 2026
Sweden Buyersclub AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | - | -0.51% | 150 |
| Jan 22, 2026 | 4.00 | 4.00 | 3.80 | 3.92 | 3.92 | -4.85% | 8,615 |
| Jan 21, 2026 | 4.24 | 4.26 | 4.10 | 4.12 | 4.12 | -3.29% | 2,431 |
| Jan 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 137 |
| Jan 16, 2026 | 4.00 | 4.26 | 4.00 | 4.26 | 4.26 | 6.50% | 16,321 |
| Jan 15, 2026 | 4.20 | 4.30 | 3.98 | 4.00 | 4.00 | -2.44% | 21,732 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.10 | 4.10 | 4.10 | -1.91% | 5,001 |
| Jan 12, 2026 | 4.22 | 4.22 | 4.18 | 4.18 | 4.18 | -5.00% | 7,423 |
| Jan 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | 532 |
| Jan 8, 2026 | 4.32 | 4.38 | 4.30 | 4.36 | 4.36 | 0.93% | 2,372 |
| Jan 7, 2026 | 4.16 | 4.46 | 4.12 | 4.32 | 4.32 | 0.47% | 2,192 |
| Jan 5, 2026 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -2.71% | 4,206 |
| Jan 2, 2026 | 4.46 | 4.46 | 4.40 | 4.42 | 4.42 | 0.91% | 1,356 |
| Dec 30, 2025 | 4.24 | 4.38 | 4.24 | 4.38 | 4.38 | 0.92% | 4,380 |
| Dec 29, 2025 | 4.26 | 4.36 | 4.24 | 4.34 | 4.34 | 1.88% | 2,545 |
| Dec 23, 2025 | 4.32 | 4.34 | 4.26 | 4.26 | 4.26 | 2.40% | 969 |
| Dec 22, 2025 | 4.32 | 4.42 | 4.16 | 4.16 | 4.16 | - | 2,548 |
| Dec 19, 2025 | 4.16 | 4.16 | 4.14 | 4.16 | 4.16 | 1.96% | 210 |
| Dec 17, 2025 | 3.92 | 4.14 | 3.92 | 4.08 | 4.08 | 6.25% | 602 |
| Dec 16, 2025 | 3.80 | 3.92 | 3.80 | 3.84 | 3.84 | -3.52% | 158 |
| Dec 15, 2025 | 3.98 | 4.08 | 3.96 | 3.98 | 3.98 | -1.49% | 1,626 |
| Dec 12, 2025 | 4.14 | 4.22 | 4.04 | 4.04 | 4.04 | -2.88% | 2,157 |
| Dec 11, 2025 | 4.04 | 4.18 | 4.04 | 4.16 | 4.16 | -0.48% | 3,601 |
| Dec 10, 2025 | 4.30 | 4.30 | 4.06 | 4.18 | 4.18 | -2.79% | 1,883 |
| Dec 9, 2025 | 4.34 | 4.40 | 4.30 | 4.30 | 4.30 | -0.92% | 310 |
| Dec 8, 2025 | 4.30 | 4.36 | 4.14 | 4.34 | 4.34 | 0.93% | 6,895 |
| Dec 5, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 1.90% | 626 |
| Dec 4, 2025 | 4.00 | 4.30 | 4.00 | 4.22 | 4.22 | 5.50% | 7,374 |
| Dec 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 12,351 |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,844 |
| Dec 1, 2025 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 4.71% | 6,785 |
| Nov 28, 2025 | 3.86 | 3.86 | 3.72 | 3.82 | 3.82 | -0.52% | 3,656 |
| Nov 27, 2025 | 3.64 | 3.84 | 3.64 | 3.84 | 3.84 | 7.26% | 2,440 |
| Nov 26, 2025 | 3.58 | 3.76 | 3.44 | 3.58 | 3.58 | -7.73% | 47,600 |
| Nov 25, 2025 | 3.48 | 3.88 | 3.26 | 3.88 | 3.88 | 10.86% | 78,079 |
| Nov 24, 2025 | 3.50 | 3.50 | 3.38 | 3.50 | 3.50 | - | 16,604 |
| Nov 21, 2025 | 3.50 | 3.50 | 3.38 | 3.50 | 3.50 | 0.57% | 10,000 |
| Nov 20, 2025 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 2.35% | 8,145 |
| Nov 19, 2025 | 3.22 | 3.40 | 3.20 | 3.40 | 3.40 | 6.25% | 20,985 |
| Nov 18, 2025 | 3.00 | 3.20 | 2.94 | 3.20 | 3.20 | 6.67% | 26,117 |
| Nov 17, 2025 | 2.88 | 3.00 | 2.82 | 3.00 | 3.00 | 3.45% | 29,429 |
| Nov 14, 2025 | 2.86 | 2.92 | 2.84 | 2.90 | 2.90 | -1.36% | 6,210 |
| Nov 13, 2025 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 0.68% | 1,990 |
| Nov 12, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | -3.95% | 1,400 |
| Nov 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.83% | 1 |
| Nov 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | 5,000 |
| Nov 7, 2025 | 2.88 | 3.08 | 2.88 | 3.02 | 3.02 | 4.14% | 15,694 |
| Nov 6, 2025 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | 4.32% | 13,000 |
| Nov 5, 2025 | 2.62 | 2.90 | 2.46 | 2.78 | 2.78 | 2.21% | 30,106 |
| Nov 3, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 7.94% | 700 |