Sweden Buyersclub AB (STO:BUY)
Sweden · Delayed Price · Currency is SEK 2.760
+0.200 (7.81%)
Aug 7, 2025, 3:32 PM CET
Sweden Buyersclub AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.62 | 2.76 | 2.62 | 2.76 | 2.76 | 7.81% | 19,636 |
| 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 | - | - |
| Jun 17, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 13,763 |
| Jun 16, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | -2.52% | 6,237 |
| Jun 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jun 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | 398 |
| Jun 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jun 10, 2025 | 3.36 | 3.36 | 3.12 | 3.22 | 3.22 | -2.42% | 18,103 |
| Jun 9, 2025 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | 6.45% | 2,339 |
| Jun 5, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -4.32% | 6,125 |
| Jun 4, 2025 | 3.36 | 3.36 | 3.08 | 3.24 | 3.24 | -2.41% | 34,690 |
| Jun 3, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | 1 |
| Jun 2, 2025 | 3.20 | 3.26 | 3.12 | 3.26 | 3.26 | 1.87% | 2,327 |
| May 30, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 0.63% | 4,691 |
| May 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| May 27, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | - | 1,177 |