Sweden Buyersclub AB (STO:BUY)
Sweden · Delayed Price · Currency is SEK 3.280
-0.320 (-8.89%)
May 4, 2026, 2:18 PM CET
Sweden Buyersclub AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 3.60 | 3.60 | 3.28 | 3.28 | 3.28 | -8.89% | 273 |
| Apr 30, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | 11.80% | 12 |
| Apr 29, 2026 | 3.36 | 3.58 | 3.22 | 3.22 | 3.22 | -1.23% | 3,724 |
| Apr 28, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | -11.89% | 542 |
| Apr 27, 2026 | 3.32 | 3.70 | 3.32 | 3.70 | 3.70 | 11.45% | 51 |
| Apr 24, 2026 | 3.64 | 3.64 | 3.22 | 3.32 | 3.32 | -7.78% | 15,767 |
| Apr 23, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | - | 325 |
| Apr 22, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 5.88% | 1,405 |
| Apr 21, 2026 | 3.68 | 3.68 | 3.38 | 3.40 | 3.40 | -1.16% | 7,455 |
| Apr 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | 100 |
| Apr 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.03% | 10,000 |
| Apr 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | 5,441 |
| Apr 15, 2026 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | 1.81% | 15,542 |
| Apr 14, 2026 | 3.26 | 3.34 | 3.20 | 3.32 | 3.32 | 0.61% | 63,526 |
| Apr 13, 2026 | 3.38 | 3.38 | 3.28 | 3.30 | 3.30 | -2.37% | 28,250 |
| Apr 10, 2026 | 3.98 | 3.98 | 3.24 | 3.38 | 3.38 | 6.29% | 3,232 |
| Apr 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | 150 |
| Apr 8, 2026 | 3.04 | 3.20 | 3.04 | 3.12 | 3.12 | -2.50% | 5,290 |
| Apr 7, 2026 | 3.30 | 3.38 | 3.00 | 3.20 | 3.20 | -3.03% | 101,498 |
| Apr 2, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.85% | 158 |
| Apr 1, 2026 | 3.30 | 3.30 | 3.12 | 3.24 | 3.24 | -2.99% | 25,139 |
| Mar 31, 2026 | 3.02 | 3.38 | 3.02 | 3.34 | 3.34 | 8.44% | 37,978 |
| Mar 30, 2026 | 3.26 | 3.30 | 3.08 | 3.08 | 3.08 | -6.10% | 14,707 |
| Mar 27, 2026 | 3.30 | 3.36 | 3.14 | 3.28 | 3.28 | 1.23% | 16,040 |
| Mar 26, 2026 | 3.40 | 3.42 | 3.20 | 3.24 | 3.24 | -2.41% | 18,113 |
| Mar 25, 2026 | 3.04 | 3.32 | 3.04 | 3.32 | 3.32 | 14.48% | 32,491 |
| Mar 24, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -3.33% | 15,994 |
| Mar 23, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -3.85% | 15,245 |
| Mar 20, 2026 | 3.12 | 3.12 | 3.02 | 3.12 | 3.12 | 0.65% | 16,079 |
| Mar 19, 2026 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -3.13% | 6,999 |
| Mar 18, 2026 | 3.44 | 3.44 | 3.20 | 3.20 | 3.20 | -5.33% | 17,374 |
| Mar 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 100 |
| Mar 16, 2026 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | - | 5,703 |
| Mar 11, 2026 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | -0.59% | 629 |
| Mar 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.41% | 245 |
| Mar 9, 2026 | 3.56 | 3.56 | 3.30 | 3.32 | 3.32 | -5.68% | 9,311 |
| Mar 6, 2026 | 3.50 | 3.84 | 3.42 | 3.52 | 3.52 | 0.57% | 18,769 |
| Mar 5, 2026 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | 3.55% | 12,028 |
| 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 |