Sweden Buyersclub AB (STO:BUY)
Sweden · Delayed Price · Currency is SEK 3.960
+0.140 (3.66%)
Jun 4, 2026, 5:10 PM CET
Sweden Buyersclub AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.68 | 3.88 | 3.68 | 3.88 | - | 1.57% | 15,140 |
| Jun 3, 2026 | 3.82 | 3.82 | 3.66 | 3.82 | 3.82 | -4.02% | 9,287 |
| Jun 2, 2026 | 3.88 | 3.98 | 3.62 | 3.98 | 3.98 | 2.58% | 209,745 |
| Jun 1, 2026 | 3.60 | 3.88 | 3.60 | 3.88 | 3.88 | 2.65% | 86,500 |
| May 29, 2026 | 3.52 | 3.78 | 3.52 | 3.78 | 3.78 | 2.16% | 21,743 |
| May 28, 2026 | 3.80 | 3.88 | 3.70 | 3.70 | 3.70 | -11.06% | 13,158 |
| May 27, 2026 | 4.02 | 4.86 | 3.76 | 4.16 | 4.16 | 10.64% | 23,118 |
| May 26, 2026 | 3.94 | 3.94 | 3.62 | 3.76 | 3.76 | -1.05% | 5,223 |
| May 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | 42,462 |
| May 22, 2026 | 3.76 | 3.82 | 3.60 | 3.74 | 3.74 | - | 22,547 |
| May 21, 2026 | 3.58 | 3.94 | 3.58 | 3.74 | 3.74 | - | 6,954 |
| May 20, 2026 | 3.88 | 3.88 | 3.58 | 3.74 | 3.74 | -3.61% | 21,107 |
| May 19, 2026 | 3.82 | 3.96 | 3.82 | 3.88 | 3.88 | 1.57% | 20,286 |
| May 18, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 915 |
| May 15, 2026 | 3.50 | 3.96 | 3.42 | 3.82 | 3.82 | 7.91% | 28,879 |
| May 13, 2026 | 3.58 | 3.58 | 3.36 | 3.54 | 3.54 | -0.56% | 32,014 |
| May 12, 2026 | 3.34 | 3.58 | 3.34 | 3.56 | 3.56 | 8.54% | 245,968 |
| May 11, 2026 | 3.28 | 3.56 | 3.28 | 3.28 | 3.28 | -2.96% | 2,923 |
| May 7, 2026 | 3.60 | 3.60 | 3.38 | 3.38 | 3.38 | 4.97% | 471 |
| May 5, 2026 | 3.68 | 3.68 | 3.22 | 3.22 | 3.22 | -1.83% | 1,400 |
| 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 |