Sweden Buyersclub AB (STO:BUY)
Sweden · Delayed Price · Currency is SEK 5.65
-0.30 (-5.04%)
Sep 15, 2026, 3:17 PM CET
Sweden Buyersclub AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -5.04% | 1,514 |
| Sep 14, 2026 | 5.95 | 6.15 | 5.70 | 5.95 | 5.95 | - | 5,408 |
| Sep 11, 2026 | 5.85 | 6.20 | 5.70 | 5.95 | 5.95 | 1.71% | 4,891 |
| Sep 10, 2026 | 6.20 | 6.20 | 5.50 | 5.85 | 5.85 | -5.65% | 214,460 |
| Sep 9, 2026 | 6.20 | 6.20 | 5.80 | 6.20 | 6.20 | - | 34,688 |
| Sep 8, 2026 | 7.10 | 7.10 | 6.20 | 6.20 | 6.20 | -12.68% | 32,820 |
| Sep 7, 2026 | 6.90 | 7.10 | 6.50 | 7.10 | 7.10 | 2.90% | 26,274 |
| Sep 4, 2026 | 6.95 | 6.95 | 6.30 | 6.90 | 6.90 | 2.22% | 5,198 |
| Sep 3, 2026 | 6.65 | 6.75 | 6.15 | 6.75 | 6.75 | 1.50% | 8,338 |
| Sep 2, 2026 | 6.00 | 7.75 | 5.85 | 6.65 | 6.65 | 10.83% | 18,231 |
| Sep 1, 2026 | 6.05 | 6.05 | 5.50 | 6.00 | 6.00 | - | 5,030 |
| Aug 31, 2026 | 6.10 | 6.10 | 5.50 | 6.00 | 6.00 | -1.64% | 11,972 |
| Aug 28, 2026 | 6.30 | 6.30 | 5.95 | 6.10 | 6.10 | -1.61% | 4,543 |
| Aug 27, 2026 | 6.30 | 6.30 | 5.95 | 6.20 | 6.20 | -1.59% | 23,550 |
| 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 |