Sweden Buyersclub AB (STO:BUY)
Sweden · Delayed Price · Currency is SEK 3.380
-0.220 (-6.11%)
Mar 4, 2026, 5:05 PM CET
Sweden Buyersclub AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.58 | 3.58 | 3.38 | 3.38 | 3.38 | -6.11% | 6,700 |
| Mar 3, 2026 | 3.40 | 3.60 | 3.36 | 3.60 | 3.60 | 5.88% | 19,748 |
| Mar 2, 2026 | 3.32 | 3.64 | 3.32 | 3.40 | 3.40 | -2.86% | 6,037 |
| Feb 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 100 |
| Feb 26, 2026 | 3.48 | 3.60 | 3.48 | 3.50 | 3.50 | 0.57% | 6,396 |
| Feb 25, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | - | 10,659 |
| Feb 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 172 |
| Feb 23, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 444 |
| Feb 20, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | - | 1,101 |
| Feb 19, 2026 | 3.38 | 3.46 | 3.36 | 3.46 | 3.46 | - | 747 |
| Feb 18, 2026 | 3.76 | 3.76 | 3.40 | 3.46 | 3.46 | -7.98% | 18,507 |
| Feb 17, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 1.08% | 129 |
| Feb 16, 2026 | 3.90 | 3.90 | 3.70 | 3.72 | 3.72 | -4.12% | 15,552 |
| Feb 13, 2026 | 3.88 | 3.90 | 3.78 | 3.88 | 3.88 | - | 16,090 |
| Feb 12, 2026 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -1.52% | 830 |
| Feb 11, 2026 | 3.92 | 3.96 | 3.82 | 3.94 | 3.94 | 2.60% | 10,534 |
| Feb 10, 2026 | 3.68 | 3.84 | 3.60 | 3.84 | 3.84 | 4.92% | 28,448 |
| Feb 9, 2026 | 3.62 | 3.68 | 3.60 | 3.66 | 3.66 | 0.55% | 2,156 |
| Feb 6, 2026 | 3.76 | 3.76 | 3.48 | 3.64 | 3.64 | -3.19% | 24,453 |
| Feb 5, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | 1,534 |
| Feb 4, 2026 | 3.80 | 3.84 | 3.72 | 3.84 | 3.84 | 1.05% | 2,439 |
| Feb 3, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | - | 6,862 |
| Feb 2, 2026 | 3.88 | 3.90 | 3.76 | 3.80 | 3.80 | 0.53% | 8,011 |
| Jan 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.72% | 41 |
| Jan 29, 2026 | 3.78 | 3.80 | 3.68 | 3.68 | 3.68 | -1.60% | 1,368 |
| Jan 28, 2026 | 3.80 | 3.80 | 3.66 | 3.74 | 3.74 | -1.58% | 5,070 |
| Jan 27, 2026 | 3.92 | 3.92 | 3.80 | 3.80 | 3.80 | -0.52% | 1,661 |
| Jan 26, 2026 | 3.88 | 3.92 | 3.82 | 3.82 | 3.82 | -1.55% | 3,969 |
| Jan 23, 2026 | 3.90 | 3.90 | 3.82 | 3.88 | 3.88 | -1.02% | 767 |
| 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 |