Sweden Buyersclub AB (STO:BUY)
Sweden · Delayed Price · Currency is SEK 2.800
+0.100 (3.70%)
Aug 27, 2025, 5:14 PM CET
Sweden Buyersclub AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2.88 | 2.88 | 2.74 | 2.80 | 2.80 | 3.70% | 9,272 |
| Aug 26, 2025 | 2.86 | 2.86 | 2.70 | 2.70 | 2.70 | -4.93% | 24,663 |
| Aug 25, 2025 | 2.76 | 2.84 | 2.72 | 2.84 | 2.84 | 9.23% | 2,620 |
| Aug 22, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -2.99% | 5,837 |
| Aug 21, 2025 | 2.58 | 2.70 | 2.58 | 2.68 | 2.68 | 2.29% | 36,428 |
| Aug 20, 2025 | 2.58 | 2.62 | 2.58 | 2.62 | 2.62 | -1.50% | 15,215 |
| Aug 19, 2025 | 2.86 | 2.86 | 2.66 | 2.66 | 2.66 | -3.62% | 21,971 |
| Aug 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | 1,500 |
| Aug 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 13, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | 851 |
| Aug 8, 2025 | 2.80 | 2.80 | 2.74 | 2.78 | 2.78 | 0.72% | 1,853 |
| Aug 7, 2025 | 2.62 | 2.76 | 2.62 | 2.76 | 2.76 | 7.81% | 21,554 |
| Aug 6, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -2.29% | 3,048 |
| Aug 5, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 2 |
| Aug 4, 2025 | 2.72 | 2.72 | 2.60 | 2.62 | 2.62 | -3.68% | 25,305 |
| Aug 1, 2025 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -2.16% | 7,580 |
| Jul 31, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | - | 575 |
| Jul 30, 2025 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -0.71% | 7,550 |
| Jul 29, 2025 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.10% | 7 |
| Jul 28, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jul 25, 2025 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 3.62% | 4,097 |
| Jul 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | 6,443 |
| Jul 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | 5,300 |
| Jul 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 1,022 |
| Jul 21, 2025 | 2.96 | 2.96 | 2.86 | 2.92 | 2.92 | 1.39% | 9,096 |
| Jul 18, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Jul 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 15 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | 11,000 |
| Jul 15, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -2.68% | 7,763 |
| Jul 14, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jul 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | 200 |
| Jul 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | 3,191 |
| Jul 9, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | 38 |
| Jul 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | 1,000 |
| Jul 7, 2025 | 2.60 | 2.98 | 2.60 | 2.92 | 2.92 | -2.01% | 13,609 |
| Jul 4, 2025 | 3.06 | 3.14 | 2.98 | 2.98 | 2.98 | -2.61% | 3,046 |
| Jul 3, 2025 | 3.00 | 3.06 | 2.98 | 3.06 | 3.06 | - | 1,046 |
| Jul 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 11,663 |
| Jul 1, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jun 30, 2025 | 3.06 | 3.06 | 2.98 | 3.06 | 3.06 | 0.66% | 11,663 |
| Jun 27, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 2.70% | 2,002 |
| Jun 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 5,000 |
| Jun 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 5,000 |
| Jun 24, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | - | 9,348 |
| Jun 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 151 |
| Jun 19, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jun 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |