Sweden BuyersClub AB BUY
OMXSTO · Sweden · Retail Trade
SEK 6.70-0.30 (-4.29%)
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 7.00 | +2.19% | SEK 6.95 | SEK 7.00 | SEK 6.75 | 22.66K |
| 2026-09-29 | SEK 6.85 | +4.58% | SEK 6.60 | SEK 6.95 | SEK 6.60 | 2.18K |
| 2026-09-28 | SEK 6.55 | +5.65% | SEK 6.25 | SEK 6.95 | SEK 6.20 | 42.40K |
| 2026-09-25 | SEK 6.20 | +5.08% | SEK 5.85 | SEK 6.25 | SEK 5.85 | 26.46K |
| 2026-09-24 | SEK 5.90 | 0.00% | SEK 5.90 | SEK 5.90 | SEK 5.90 | 975 |
| 2026-09-23 | SEK 5.90 | -1.67% | SEK 6.70 | SEK 6.70 | SEK 5.90 | 1.14K |
| 2026-09-22 | SEK 6.00 | +2.56% | SEK 6.15 | SEK 6.15 | SEK 5.80 | 9.98K |
| 2026-09-21 | SEK 5.85 | -5.65% | SEK 6.00 | SEK 6.00 | SEK 5.85 | 13.52K |
| 2026-09-18 | SEK 6.20 | +4.20% | SEK 6.15 | SEK 6.30 | SEK 5.90 | 8.28K |
| 2026-09-17 | SEK 5.95 | -6.30% | SEK 5.95 | SEK 6.35 | SEK 5.95 | 7.91K |
| 2026-09-16 | SEK 6.35 | +12.39% | SEK 5.75 | SEK 6.50 | SEK 5.75 | 42.42K |
| 2026-09-15 | SEK 5.65 | -5.04% | SEK 5.70 | SEK 5.70 | SEK 5.65 | 1.51K |
| 2026-09-14 | SEK 5.95 | 0.00% | SEK 5.95 | SEK 6.15 | SEK 5.70 | 5.41K |
| 2026-09-11 | SEK 5.95 | +1.71% | SEK 5.85 | SEK 6.20 | SEK 5.70 | 4.89K |
| 2026-09-10 | SEK 5.85 | -5.65% | SEK 6.20 | SEK 6.20 | SEK 5.50 | 214.46K |
| 2026-09-09 | SEK 6.20 | 0.00% | SEK 6.20 | SEK 6.20 | SEK 5.80 | 34.69K |
| 2026-09-08 | SEK 6.20 | -12.68% | SEK 7.10 | SEK 7.10 | SEK 6.20 | 32.82K |
| 2026-09-07 | SEK 7.10 | +2.90% | SEK 6.90 | SEK 7.10 | SEK 6.50 | 26.27K |
| 2026-09-04 | SEK 6.90 | +2.22% | SEK 6.95 | SEK 6.95 | SEK 6.30 | 5.20K |
| 2026-09-03 | SEK 6.75 | +1.50% | SEK 6.65 | SEK 6.75 | SEK 6.15 | 8.34K |
| 2026-09-02 | SEK 6.65 | +10.83% | SEK 6.00 | SEK 7.75 | SEK 5.85 | 18.23K |
| 2026-09-01 | SEK 6.00 | 0.00% | SEK 6.05 | SEK 6.05 | SEK 5.50 | 5.03K |
| 2026-08-31 | SEK 6.00 | -1.64% | SEK 6.10 | SEK 6.10 | SEK 5.50 | 11.97K |
| 2026-08-28 | SEK 6.10 | -1.61% | SEK 6.30 | SEK 6.30 | SEK 5.95 | 4.54K |
| 2026-08-27 | SEK 6.20 | -1.59% | SEK 6.30 | SEK 6.30 | SEK 5.95 | 23.55K |
| 2026-08-26 | SEK 6.30 | +1.61% | SEK 6.10 | SEK 6.30 | SEK 5.65 | 11.66K |
| 2026-08-25 | SEK 6.20 | 0.00% | SEK 6.35 | SEK 6.40 | SEK 6.00 | 6.22K |
| 2026-08-24 | SEK 6.20 | -3.13% | SEK 6.40 | SEK 6.40 | SEK 6.05 | 3.32K |
| 2026-08-21 | SEK 6.40 | 0.00% | SEK 6.45 | SEK 6.50 | SEK 6.20 | 15.93K |
| 2026-08-20 | SEK 6.40 | +3.23% | SEK 6.20 | SEK 6.40 | SEK 5.55 | 14.30K |
| 2026-08-19 | SEK 6.20 | +5.98% | SEK 6.00 | SEK 6.65 | SEK 5.90 | 104.04K |
| 2026-08-18 | SEK 5.85 | +8.33% | SEK 5.40 | SEK 5.85 | SEK 5.40 | 13.32K |
| 2026-08-17 | SEK 5.40 | -10.00% | SEK 6.00 | SEK 6.00 | SEK 5.20 | 10.11K |
| 2026-08-14 | SEK 6.00 | +3.45% | SEK 7.00 | SEK 7.00 | SEK 5.60 | 3.73K |
| 2026-08-13 | SEK 5.80 | +3.57% | SEK 6.00 | SEK 6.00 | SEK 5.80 | 12.59K |
| 2026-08-12 | SEK 5.60 | -3.45% | SEK 5.80 | SEK 6.00 | SEK 5.60 | 4.05K |
| 2026-08-11 | SEK 5.80 | -3.33% | SEK 5.55 | SEK 6.05 | SEK 5.40 | 9.68K |
| 2026-08-10 | SEK 6.00 | +8.11% | SEK 5.55 | SEK 6.40 | SEK 5.55 | 7.73K |
| 2026-08-07 | SEK 5.55 | -0.89% | SEK 5.60 | SEK 5.60 | SEK 5.55 | 2.84K |
| 2026-08-06 | SEK 5.60 | +1.82% | SEK 5.50 | SEK 5.60 | SEK 5.50 | 12.53K |
| 2026-08-05 | SEK 5.50 | +3.77% | SEK 5.40 | SEK 5.60 | SEK 5.40 | 4.44K |
| 2026-08-04 | SEK 5.30 | 0.00% | SEK 5.55 | SEK 5.55 | SEK 5.30 | 3.60K |
| 2026-08-03 | SEK 5.30 | -2.75% | SEK 5.05 | SEK 5.65 | SEK 5.05 | 14.55K |
| 2026-07-31 | SEK 5.45 | +0.93% | SEK 5.45 | SEK 5.60 | SEK 4.78 | 23.50K |
| 2026-07-30 | SEK 5.40 | +2.86% | SEK 5.25 | SEK 5.45 | SEK 5.05 | 15.89K |
| 2026-07-29 | SEK 5.25 | -0.94% | SEK 5.30 | SEK 5.70 | SEK 5.05 | 8.35K |
| 2026-07-28 | SEK 5.30 | +6.00% | SEK 5.20 | SEK 5.35 | SEK 5.00 | 12.47K |
| 2026-07-27 | SEK 5.00 | 0.00% | SEK 5.30 | SEK 5.30 | SEK 5.00 | 2.56K |
| 2026-07-24 | SEK 5.00 | -0.99% | SEK 5.30 | SEK 5.30 | SEK 5.00 | 1.56K |
| 2026-07-23 | SEK 5.05 | 0.00% | SEK 5.25 | SEK 5.25 | SEK 5.05 | 2.00K |
| 2026-07-22 | SEK 5.05 | -4.72% | SEK 5.05 | SEK 5.05 | SEK 5.05 | 597 |
| 2026-07-21 | SEK 5.30 | 0.00% | SEK 5.30 | SEK 5.30 | SEK 4.76 | 1.15K |
| 2026-07-20 | SEK 5.30 | +6.00% | SEK 4.72 | SEK 5.30 | SEK 4.72 | 267 |
| 2026-07-17 | SEK 5.00 | -6.54% | SEK 5.40 | SEK 5.45 | SEK 4.52 | 26.21K |
| 2026-07-16 | SEK 5.35 | +3.88% | SEK 5.15 | SEK 5.40 | SEK 5.15 | 6.64K |
| 2026-07-15 | SEK 5.15 | -3.74% | SEK 5.35 | SEK 5.35 | SEK 5.15 | 1.23K |
| 2026-07-14 | SEK 5.35 | +5.94% | SEK 5.15 | SEK 5.35 | SEK 5.15 | 2.50K |
| 2026-07-13 | SEK 5.05 | -8.18% | SEK 5.50 | SEK 5.50 | SEK 5.05 | 3.32K |
| 2026-07-10 | SEK 5.50 | -0.90% | SEK 5.50 | SEK 5.50 | SEK 5.35 | 4.88K |
| 2026-07-09 | SEK 5.55 | +0.91% | SEK 5.50 | SEK 5.55 | SEK 5.30 | 6.23K |
| 2026-07-08 | SEK 5.50 | 0.00% | SEK 5.40 | SEK 5.55 | SEK 5.35 | 49.79K |
| 2026-07-07 | SEK 5.50 | +0.92% | SEK 5.50 | SEK 5.55 | SEK 5.30 | 56.43K |
| 2026-07-06 | SEK 5.45 | +16.45% | SEK 5.20 | SEK 5.70 | SEK 5.20 | 50.89K |
| 2026-07-03 | SEK 4.68 | +2.18% | SEK 4.24 | SEK 4.70 | SEK 4.24 | 4.54K |
| 2026-07-02 | SEK 4.58 | +7.51% | SEK 4.26 | SEK 4.58 | SEK 4.04 | 47.85K |
| 2026-07-01 | SEK 4.26 | +1.91% | SEK 4.18 | SEK 4.30 | SEK 4.06 | 6.94K |
| 2026-06-30 | SEK 4.18 | -5.43% | SEK 4.32 | SEK 4.32 | SEK 3.60 | 30.03K |
| 2026-06-29 | SEK 4.42 | -1.34% | SEK 4.50 | SEK 4.50 | SEK 4.42 | 288 |
| 2026-06-26 | SEK 4.48 | -2.18% | SEK 4.54 | SEK 4.54 | SEK 4.48 | 4.92K |
| 2026-06-25 | SEK 4.58 | +3.15% | SEK 4.56 | SEK 4.58 | SEK 4.44 | 604 |
| 2026-06-24 | SEK 4.44 | +5.71% | SEK 4.40 | SEK 4.44 | SEK 4.40 | 2.30K |
| 2026-06-23 | SEK 4.20 | -0.47% | SEK 4.24 | SEK 4.70 | SEK 4.20 | 36.03K |
| 2026-06-22 | SEK 4.22 | -9.44% | SEK 4.76 | SEK 4.76 | SEK 4.06 | 74.05K |
| 2026-06-18 | SEK 4.66 | +9.39% | SEK 4.26 | SEK 4.70 | SEK 4.26 | 66.72K |
| 2026-06-17 | SEK 4.26 | +1.91% | SEK 4.30 | SEK 4.30 | SEK 3.90 | 5.69K |
| 2026-06-16 | SEK 4.18 | -12.92% | SEK 4.76 | SEK 4.76 | SEK 3.88 | 14.43K |
| 2026-06-15 | SEK 4.80 | +12.68% | SEK 4.88 | SEK 4.88 | SEK 4.26 | 2.29K |
| 2026-06-12 | SEK 4.26 | +1.43% | SEK 4.26 | SEK 4.26 | SEK 4.26 | 126 |
| 2026-06-11 | SEK 4.20 | -0.47% | SEK 4.22 | SEK 4.30 | SEK 4.20 | 1.37K |
| 2026-06-10 | SEK 4.22 | +5.50% | SEK 4.98 | SEK 4.98 | SEK 3.82 | 2.96K |
| 2026-06-09 | SEK 4.00 | -6.54% | SEK 4.10 | SEK 4.28 | SEK 3.98 | 8.09K |
| 2026-06-08 | SEK 4.28 | +7.54% | SEK 4.10 | SEK 5.05 | SEK 4.00 | 13.82K |
| 2026-06-05 | SEK 3.98 | +0.51% | SEK 3.90 | SEK 3.98 | SEK 3.88 | 52.08K |
| 2026-06-04 | SEK 3.96 | +3.66% | SEK 3.68 | SEK 4.00 | SEK 3.68 | 17.94K |
| 2026-06-03 | SEK 3.82 | -4.02% | SEK 3.82 | SEK 3.82 | SEK 3.66 | 9.29K |
| 2026-06-02 | SEK 3.98 | +2.58% | SEK 3.88 | SEK 3.98 | SEK 3.62 | 209.75K |
| 2026-06-01 | SEK 3.88 | +2.65% | SEK 3.60 | SEK 3.88 | SEK 3.60 | 86.50K |
| 2026-05-29 | SEK 3.78 | +2.16% | SEK 3.52 | SEK 3.78 | SEK 3.52 | 21.74K |
| 2026-05-28 | SEK 3.70 | -11.06% | SEK 3.80 | SEK 3.88 | SEK 3.70 | 13.16K |
| 2026-05-27 | SEK 4.16 | +10.64% | SEK 4.02 | SEK 4.86 | SEK 3.76 | 23.12K |