Sweden Buyersclub AB (STO:BUY)
Sweden · Delayed Price · Currency is SEK 6.30
+0.10 (1.61%)
Aug 26, 2026, 5:18 PM CET
Sweden Buyersclub AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.10 | 6.30 | 5.65 | 6.30 | 6.30 | 1.61% | 11,659 |
| Aug 25, 2026 | 6.35 | 6.40 | 6.00 | 6.20 | 6.20 | - | 6,218 |
| Aug 24, 2026 | 6.40 | 6.40 | 6.05 | 6.20 | 6.20 | -3.13% | 3,320 |
| Aug 21, 2026 | 6.45 | 6.50 | 6.20 | 6.40 | 6.40 | - | 15,929 |
| Aug 20, 2026 | 6.20 | 6.40 | 5.55 | 6.40 | 6.40 | 3.23% | 14,302 |
| Aug 19, 2026 | 6.00 | 6.65 | 5.90 | 6.20 | 6.20 | 5.98% | 104,038 |
| Aug 18, 2026 | 5.40 | 5.85 | 5.40 | 5.85 | 5.85 | 8.33% | 13,319 |
| Aug 17, 2026 | 6.00 | 6.00 | 5.20 | 5.40 | 5.40 | -10.00% | 10,107 |
| Aug 14, 2026 | 7.00 | 7.00 | 5.60 | 6.00 | 6.00 | 3.45% | 3,729 |
| Aug 13, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 3.57% | 12,592 |
| Aug 12, 2026 | 5.80 | 6.00 | 5.60 | 5.60 | 5.60 | -3.45% | 4,049 |
| Aug 11, 2026 | 5.55 | 6.05 | 5.40 | 5.80 | 5.80 | -3.33% | 9,678 |
| Aug 10, 2026 | 5.55 | 6.40 | 5.55 | 6.00 | 6.00 | 8.11% | 7,729 |
| Aug 7, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 2,835 |
| Aug 6, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 12,526 |
| Aug 5, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 3.77% | 4,436 |
| Aug 4, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | - | 3,600 |
| Aug 3, 2026 | 5.05 | 5.65 | 5.05 | 5.30 | 5.30 | -2.75% | 14,552 |
| Jul 31, 2026 | 5.45 | 5.60 | 4.78 | 5.45 | 5.45 | 0.93% | 23,497 |
| Jul 30, 2026 | 5.25 | 5.45 | 5.05 | 5.40 | 5.40 | 2.86% | 15,886 |
| Jul 29, 2026 | 5.30 | 5.70 | 5.05 | 5.25 | 5.25 | -0.94% | 8,347 |
| Jul 28, 2026 | 5.20 | 5.35 | 5.00 | 5.30 | 5.30 | 6.00% | 12,468 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | - | 2,557 |
| Jul 24, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -0.99% | 1,560 |
| Jul 23, 2026 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | - | 2,003 |
| Jul 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | 597 |
| Jul 21, 2026 | 5.30 | 5.30 | 4.76 | 5.30 | 5.30 | - | 1,153 |
| Jul 20, 2026 | 4.72 | 5.30 | 4.72 | 5.30 | 5.30 | 6.00% | 267 |
| Jul 17, 2026 | 5.40 | 5.45 | 4.52 | 5.00 | 5.00 | -6.54% | 26,214 |
| Jul 16, 2026 | 5.15 | 5.40 | 5.15 | 5.35 | 5.35 | 3.88% | 6,641 |
| Jul 15, 2026 | 5.35 | 5.35 | 5.15 | 5.15 | 5.15 | -3.74% | 1,232 |
| Jul 14, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 5.94% | 2,501 |
| Jul 13, 2026 | 5.50 | 5.50 | 5.05 | 5.05 | 5.05 | -8.18% | 3,316 |
| Jul 10, 2026 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | -0.90% | 4,881 |
| Jul 9, 2026 | 5.50 | 5.55 | 5.30 | 5.55 | 5.55 | 0.91% | 6,233 |
| Jul 8, 2026 | 5.40 | 5.55 | 5.35 | 5.50 | 5.50 | - | 49,792 |
| Jul 7, 2026 | 5.50 | 5.55 | 5.30 | 5.50 | 5.50 | 0.92% | 56,425 |
| Jul 6, 2026 | 5.20 | 5.70 | 5.20 | 5.45 | 5.45 | 16.45% | 50,886 |
| Jul 3, 2026 | 4.24 | 4.70 | 4.24 | 4.68 | 4.68 | 2.18% | 4,541 |
| Jul 2, 2026 | 4.26 | 4.58 | 4.04 | 4.58 | 4.58 | 7.51% | 47,850 |
| Jul 1, 2026 | 4.18 | 4.30 | 4.06 | 4.26 | 4.26 | 1.91% | 6,944 |
| Jun 30, 2026 | 4.32 | 4.32 | 3.60 | 4.18 | 4.18 | -5.43% | 30,034 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -1.34% | 288 |
| Jun 26, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -2.18% | 4,923 |
| Jun 25, 2026 | 4.56 | 4.58 | 4.44 | 4.58 | 4.58 | 3.15% | 604 |
| Jun 24, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 5.71% | 2,302 |
| Jun 23, 2026 | 4.24 | 4.70 | 4.20 | 4.20 | 4.20 | -0.47% | 36,026 |
| Jun 22, 2026 | 4.76 | 4.76 | 4.06 | 4.22 | 4.22 | -9.44% | 74,049 |
| Jun 18, 2026 | 4.26 | 4.70 | 4.26 | 4.66 | 4.66 | 9.39% | 66,718 |
| Jun 17, 2026 | 4.30 | 4.30 | 3.90 | 4.26 | 4.26 | 1.91% | 5,692 |