Bambuser AB BUSER
OMXSTO · Sweden · Technology Services
SEK 19.800.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 19.80 | 0.00% | SEK 19.10 | SEK 19.80 | SEK 19.00 | 53 |
| 2026-09-29 | SEK 19.80 | +5.32% | SEK 18.80 | SEK 19.80 | SEK 18.80 | 1.13K |
| 2026-09-28 | SEK 18.80 | -9.62% | SEK 20.00 | SEK 21.20 | SEK 18.80 | 8.15K |
| 2026-09-25 | SEK 20.80 | +5.58% | SEK 19.70 | SEK 20.80 | SEK 19.70 | 747 |
| 2026-09-24 | SEK 19.70 | -6.19% | SEK 20.80 | SEK 22.00 | SEK 19.60 | 5.32K |
| 2026-09-23 | SEK 21.00 | +6.60% | SEK 19.60 | SEK 21.60 | SEK 19.60 | 1.86K |
| 2026-09-22 | SEK 19.70 | -1.50% | SEK 18.50 | SEK 20.20 | SEK 18.50 | 656 |
| 2026-09-21 | SEK 20.00 | +9.89% | SEK 19.00 | SEK 20.80 | SEK 18.30 | 9.01K |
| 2026-09-18 | SEK 18.20 | -8.08% | SEK 19.70 | SEK 19.70 | SEK 18.10 | 7.88K |
| 2026-09-17 | SEK 19.80 | -0.50% | SEK 19.30 | SEK 21.40 | SEK 19.30 | 903 |
| 2026-09-16 | SEK 19.90 | +1.02% | SEK 19.70 | SEK 20.00 | SEK 19.70 | 1.25K |
| 2026-09-15 | SEK 19.70 | -1.50% | SEK 20.00 | SEK 20.00 | SEK 19.70 | 1.48K |
| 2026-09-14 | SEK 20.00 | 0.00% | SEK 20.00 | SEK 20.20 | SEK 20.00 | 3.69K |
| 2026-09-11 | SEK 20.00 | -1.96% | SEK 20.00 | SEK 20.00 | SEK 20.00 | 83 |
| 2026-09-10 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 20.40 | SEK 19.70 | 1.35K |
| 2026-09-09 | SEK 20.40 | 0.00% | SEK 20.40 | SEK 22.60 | SEK 20.40 | 398 |
| 2026-09-08 | SEK 20.40 | -11.30% | SEK 22.60 | SEK 22.60 | SEK 19.90 | 1.95K |
| 2026-09-07 | SEK 23.00 | +10.58% | SEK 22.00 | SEK 23.00 | SEK 20.00 | 2.79K |
| 2026-09-04 | SEK 20.80 | +2.97% | SEK 19.30 | SEK 22.40 | SEK 19.30 | 1.23K |
| 2026-09-03 | SEK 20.20 | -1.94% | SEK 22.20 | SEK 22.20 | SEK 19.20 | 5.06K |
| 2026-09-02 | SEK 20.60 | -2.83% | SEK 18.40 | SEK 21.20 | SEK 18.40 | 123 |
| 2026-09-01 | SEK 21.20 | +0.95% | SEK 19.50 | SEK 22.00 | SEK 18.30 | 1.96K |
| 2026-08-31 | SEK 21.00 | -0.94% | SEK 21.40 | SEK 21.40 | SEK 19.50 | 1.92K |
| 2026-08-28 | SEK 21.20 | -7.02% | SEK 24.80 | SEK 24.80 | SEK 21.20 | 2.76K |
| 2026-08-27 | SEK 22.80 | -8.06% | SEK 24.00 | SEK 25.80 | SEK 22.00 | 1.95K |
| 2026-08-26 | SEK 24.80 | +3.33% | SEK 23.60 | SEK 25.60 | SEK 23.60 | 7.33K |
| 2026-08-25 | SEK 24.00 | +11.11% | SEK 21.60 | SEK 24.80 | SEK 21.00 | 8.48K |
| 2026-08-24 | SEK 21.60 | -3.57% | SEK 22.00 | SEK 22.00 | SEK 19.60 | 3.76K |
| 2026-08-21 | SEK 22.40 | +21.74% | SEK 19.40 | SEK 25.20 | SEK 17.90 | 18.75K |
| 2026-08-20 | SEK 18.40 | +8.88% | SEK 15.80 | SEK 19.60 | SEK 15.50 | 5.32K |
| 2026-08-19 | SEK 16.90 | +1.81% | SEK 17.50 | SEK 17.50 | SEK 16.00 | 10.39K |
| 2026-08-18 | SEK 16.60 | -2.35% | SEK 16.90 | SEK 16.90 | SEK 16.10 | 1.60K |
| 2026-08-17 | SEK 17.00 | +3.03% | SEK 16.60 | SEK 18.00 | SEK 16.10 | 3.07K |
| 2026-08-14 | SEK 16.50 | 0.00% | SEK 16.50 | SEK 16.80 | SEK 16.50 | 914 |
| 2026-08-13 | SEK 16.50 | -4.07% | SEK 17.00 | SEK 17.00 | SEK 15.80 | 3.53K |
| 2026-08-12 | SEK 17.20 | +3.61% | SEK 16.10 | SEK 17.80 | SEK 15.50 | 5.22K |
| 2026-08-11 | SEK 16.60 | -4.05% | SEK 17.00 | SEK 17.10 | SEK 16.50 | 3.68K |
| 2026-08-10 | SEK 17.30 | -1.70% | SEK 17.30 | SEK 17.30 | SEK 16.70 | 8.61K |
| 2026-08-07 | SEK 17.60 | -4.86% | SEK 18.40 | SEK 18.40 | SEK 17.40 | 1.53K |
| 2026-08-06 | SEK 18.50 | +4.52% | SEK 17.50 | SEK 18.90 | SEK 17.30 | 1.66K |
| 2026-08-05 | SEK 17.70 | -5.35% | SEK 17.50 | SEK 18.60 | SEK 17.50 | 4.06K |
| 2026-08-04 | SEK 18.70 | +1.63% | SEK 18.40 | SEK 18.70 | SEK 17.20 | 182 |
| 2026-08-03 | SEK 18.40 | 0.00% | SEK 18.40 | SEK 19.40 | SEK 18.40 | 164 |
| 2026-07-31 | SEK 18.40 | 0.00% | SEK 18.00 | SEK 18.70 | SEK 18.00 | 2.95K |
| 2026-07-30 | SEK 18.40 | 0.00% | SEK 18.00 | SEK 19.20 | SEK 18.00 | 2.38K |
| 2026-07-29 | SEK 18.40 | -0.54% | SEK 18.50 | SEK 18.50 | SEK 17.50 | 3.37K |
| 2026-07-28 | SEK 18.50 | -3.65% | SEK 18.80 | SEK 20.20 | SEK 18.00 | 5.74K |
| 2026-07-27 | SEK 19.20 | -1.03% | SEK 18.80 | SEK 21.00 | SEK 18.60 | 1.19K |
| 2026-07-24 | SEK 19.40 | -2.02% | SEK 19.20 | SEK 19.40 | SEK 17.40 | 7.38K |
| 2026-07-23 | SEK 19.80 | -2.94% | SEK 20.60 | SEK 20.60 | SEK 19.60 | 20.41K |
| 2026-07-22 | SEK 20.40 | -4.67% | SEK 21.00 | SEK 21.00 | SEK 20.20 | 795 |
| 2026-07-21 | SEK 21.40 | 0.00% | SEK 20.80 | SEK 22.80 | SEK 20.80 | 1.60K |
| 2026-07-20 | SEK 21.40 | +4.90% | SEK 22.60 | SEK 23.40 | SEK 21.00 | 7.61K |
| 2026-07-17 | SEK 20.40 | -0.97% | SEK 20.60 | SEK 20.60 | SEK 20.40 | 2.42K |
| 2026-07-16 | SEK 20.60 | -7.21% | SEK 22.40 | SEK 22.80 | SEK 20.60 | 2.01K |
| 2026-07-15 | SEK 22.20 | +6.73% | SEK 20.60 | SEK 22.40 | SEK 20.60 | 416 |
| 2026-07-14 | SEK 20.80 | +0.97% | SEK 20.60 | SEK 22.80 | SEK 20.60 | 1.25K |
| 2026-07-13 | SEK 20.60 | -4.63% | SEK 22.20 | SEK 22.80 | SEK 20.60 | 3.67K |
| 2026-07-10 | SEK 21.60 | +6.93% | SEK 20.20 | SEK 22.20 | SEK 20.20 | 927 |
| 2026-07-09 | SEK 20.20 | -0.98% | SEK 20.20 | SEK 22.20 | SEK 20.20 | 205 |
| 2026-07-08 | SEK 20.40 | -2.86% | SEK 20.20 | SEK 21.20 | SEK 20.20 | 113 |
| 2026-07-07 | SEK 21.00 | +1.94% | SEK 20.00 | SEK 22.00 | SEK 20.00 | 3.27K |
| 2026-07-06 | SEK 20.60 | -1.90% | SEK 21.00 | SEK 22.00 | SEK 20.40 | 597 |
| 2026-07-03 | SEK 21.00 | -3.67% | SEK 20.80 | SEK 22.40 | SEK 20.40 | 4.10K |
| 2026-07-02 | SEK 21.80 | -6.03% | SEK 21.80 | SEK 21.80 | SEK 20.40 | 1.36K |
| 2026-07-01 | SEK 23.20 | +6.42% | SEK 21.80 | SEK 23.20 | SEK 21.80 | 6.30K |
| 2026-06-30 | SEK 21.80 | -1.80% | SEK 22.20 | SEK 24.80 | SEK 20.60 | 2.78K |
| 2026-06-29 | SEK 22.20 | -3.48% | SEK 23.00 | SEK 25.80 | SEK 20.80 | 1.11K |
| 2026-06-26 | SEK 23.00 | +2.68% | SEK 21.00 | SEK 25.60 | SEK 21.00 | 3.25K |
| 2026-06-25 | SEK 22.40 | +1.82% | SEK 21.00 | SEK 23.20 | SEK 21.00 | 2.31K |
| 2026-06-24 | SEK 22.00 | -7.56% | SEK 22.00 | SEK 22.60 | SEK 21.60 | 2.09K |
| 2026-06-23 | SEK 23.80 | +8.18% | SEK 22.40 | SEK 23.80 | SEK 22.40 | 1.88K |
| 2026-06-22 | SEK 22.00 | -5.98% | SEK 21.80 | SEK 22.80 | SEK 21.20 | 1.79K |
| 2026-06-18 | SEK 23.40 | +0.86% | SEK 22.80 | SEK 24.00 | SEK 21.80 | 5.02K |
| 2026-06-17 | SEK 23.20 | -4.92% | SEK 24.40 | SEK 24.40 | SEK 23.00 | 1.60K |
| 2026-06-16 | SEK 24.40 | -8.96% | SEK 24.40 | SEK 26.00 | SEK 24.40 | 3.03K |
| 2026-06-15 | SEK 26.80 | +3.88% | SEK 25.20 | SEK 27.20 | SEK 25.20 | 4.41K |
| 2026-06-12 | SEK 25.80 | -4.44% | SEK 25.20 | SEK 26.40 | SEK 24.00 | 2.42K |
| 2026-06-11 | SEK 27.00 | -5.59% | SEK 28.60 | SEK 29.00 | SEK 26.80 | 981 |
| 2026-06-10 | SEK 28.60 | +10.00% | SEK 25.40 | SEK 29.00 | SEK 25.40 | 6.41K |
| 2026-06-09 | SEK 26.00 | -0.76% | SEK 26.20 | SEK 28.60 | SEK 26.00 | 8.47K |
| 2026-06-08 | SEK 26.20 | -5.07% | SEK 25.20 | SEK 28.60 | SEK 25.20 | 2.48K |
| 2026-06-05 | SEK 27.60 | +2.22% | SEK 26.60 | SEK 28.60 | SEK 26.60 | 6.35K |
| 2026-06-04 | SEK 27.00 | +0.75% | SEK 25.40 | SEK 27.00 | SEK 25.40 | 1.20K |
| 2026-06-03 | SEK 26.80 | -1.47% | SEK 26.80 | SEK 27.20 | SEK 26.80 | 1.51K |
| 2026-06-02 | SEK 27.20 | -2.86% | SEK 28.00 | SEK 28.00 | SEK 26.80 | 1.33K |
| 2026-06-01 | SEK 28.00 | +5.26% | SEK 27.20 | SEK 28.60 | SEK 25.20 | 5.13K |
| 2026-05-29 | SEK 26.60 | +0.76% | SEK 26.00 | SEK 28.00 | SEK 25.00 | 13.00K |
| 2026-05-28 | SEK 26.40 | +1.54% | SEK 26.20 | SEK 26.80 | SEK 25.00 | 2.36K |
| 2026-05-27 | SEK 26.00 | -6.47% | SEK 27.20 | SEK 27.80 | SEK 25.40 | 16.42K |