Bambuser AB (publ) (STO:BUSER)
Sweden
· Delayed Price · Currency is SEK 18.50
+1.10 (6.32%)
At close: Mar 6, 2026
Bambuser AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.40 | 19.00 | 17.40 | 18.50 | 18.50 | 6.32% | 21,537 |
| Mar 5, 2026 | 17.70 | 17.70 | 16.00 | 17.40 | 17.40 | -0.57% | 6,021 |
| Mar 4, 2026 | 17.00 | 18.30 | 17.00 | 17.50 | 17.50 | 5.42% | 23,464 |
| Mar 3, 2026 | 13.10 | 17.70 | 13.10 | 16.60 | 16.60 | 23.88% | 17,986 |
| Mar 2, 2026 | 13.50 | 13.50 | 12.90 | 13.40 | 13.40 | -0.74% | 9,049 |
| Feb 27, 2026 | 13.60 | 14.00 | 13.10 | 13.50 | 13.50 | -3.57% | 5,700 |
| Feb 26, 2026 | 13.50 | 14.80 | 12.90 | 14.00 | 14.00 | - | 8,995 |
| Feb 25, 2026 | 14.70 | 14.70 | 13.20 | 14.00 | 14.00 | -4.11% | 5,965 |
| Feb 24, 2026 | 12.40 | 21.60 | 12.40 | 14.60 | 14.60 | 19.67% | 46,923 |
| Feb 23, 2026 | 12.30 | 13.00 | 11.10 | 12.20 | 12.20 | -6.15% | 2,312 |
| Feb 20, 2026 | 11.70 | 13.50 | 11.70 | 13.00 | 13.00 | 6.56% | 3,871 |
| Feb 19, 2026 | 13.60 | 13.90 | 12.20 | 12.20 | 12.20 | -12.23% | 2,105 |
| Feb 18, 2026 | 12.20 | 13.90 | 12.20 | 13.90 | 13.90 | 13.93% | 3,824 |
| Feb 17, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | - | 433 |
| Feb 16, 2026 | 12.20 | 12.20 | 11.20 | 12.20 | 12.20 | -3.94% | 1,145 |
| Feb 13, 2026 | 13.50 | 14.10 | 12.40 | 12.70 | 12.70 | 1.60% | 27,638 |
| Feb 12, 2026 | 12.50 | 14.00 | 12.50 | 12.50 | 12.50 | -10.71% | 1,337 |
| Feb 11, 2026 | 12.50 | 14.00 | 12.50 | 14.00 | 14.00 | 9.37% | 609 |
| Feb 10, 2026 | 12.90 | 16.00 | 12.50 | 12.80 | 12.80 | 2.40% | 472 |
| Feb 9, 2026 | 13.10 | 13.10 | 11.50 | 12.50 | 12.50 | -4.58% | 4,184 |
| Feb 6, 2026 | 14.10 | 14.10 | 11.70 | 13.10 | 13.10 | -8.39% | 6,191 |
| Feb 5, 2026 | 15.50 | 16.00 | 14.10 | 14.30 | 14.30 | -9.49% | 1,737 |
| Feb 4, 2026 | 16.00 | 16.10 | 14.40 | 15.80 | 15.80 | -0.63% | 1,752 |
| Feb 3, 2026 | 15.60 | 16.30 | 15.60 | 15.90 | 15.90 | -1.00% | 629 |
| Feb 2, 2026 | 14.00 | 16.20 | 14.00 | 16.06 | 16.06 | -5.42% | 1,164 |
| Jan 30, 2026 | 14.30 | 17.98 | 13.98 | 16.98 | 16.98 | 18.74% | 3,964 |
| Jan 29, 2026 | 14.18 | 15.50 | 13.70 | 14.30 | 14.30 | -1.65% | 11,774 |
| Jan 28, 2026 | 13.64 | 14.86 | 12.74 | 14.54 | 14.54 | 5.98% | 9,593 |
| Jan 27, 2026 | 13.52 | 14.88 | 13.16 | 13.72 | 13.72 | 0.88% | 6,476 |
| Jan 26, 2026 | 13.22 | 14.88 | 13.04 | 13.60 | 13.60 | 2.87% | 9,589 |
| Jan 23, 2026 | 13.26 | 13.78 | 12.80 | 13.22 | 13.22 | -0.15% | 7,581 |
| Jan 22, 2026 | 12.98 | 13.40 | 12.90 | 13.24 | 13.24 | -0.60% | 5,211 |
| Jan 21, 2026 | 13.40 | 13.96 | 12.62 | 13.32 | 13.32 | -0.60% | 2,136 |
| Jan 20, 2026 | 13.62 | 13.64 | 12.60 | 13.40 | 13.40 | -1.47% | 5,003 |
| Jan 19, 2026 | 13.50 | 13.90 | 13.00 | 13.60 | 13.60 | 0.59% | 2,650 |
| Jan 16, 2026 | 14.54 | 14.54 | 12.42 | 13.52 | 13.52 | -6.76% | 17,161 |
| Jan 15, 2026 | 13.62 | 15.04 | 13.62 | 14.50 | 14.50 | 6.62% | 9,062 |
| Jan 14, 2026 | 13.12 | 13.60 | 11.22 | 13.60 | 13.60 | 9.68% | 7,686 |
| Jan 13, 2026 | 12.76 | 13.26 | 12.34 | 12.40 | 12.40 | -2.82% | 2,573 |
| Jan 12, 2026 | 12.20 | 14.00 | 11.48 | 12.76 | 12.76 | -1.69% | 4,137 |
| Jan 9, 2026 | 11.20 | 13.48 | 11.20 | 12.98 | 12.98 | -1.82% | 4,523 |
| Jan 8, 2026 | 13.78 | 13.92 | 12.00 | 13.22 | 13.22 | -2.51% | 6,473 |
| Jan 7, 2026 | 14.18 | 14.22 | 13.10 | 13.56 | 13.56 | -7.12% | 2,410 |
| Jan 5, 2026 | 14.40 | 14.90 | 13.04 | 14.60 | 14.60 | 1.39% | 4,207 |
| Jan 2, 2026 | 13.50 | 14.46 | 13.02 | 14.40 | 14.40 | 5.51% | 4,007 |
| Dec 30, 2025 | 13.00 | 15.00 | 13.00 | 13.65 | 13.65 | 4.18% | 5,761 |
| Dec 29, 2025 | 12.60 | 13.26 | 12.60 | 13.10 | 13.10 | 4.40% | 4,576 |
| Dec 23, 2025 | 12.00 | 12.58 | 12.00 | 12.55 | 12.55 | 4.57% | 5,604 |
| Dec 22, 2025 | 10.30 | 13.98 | 10.30 | 12.00 | 12.00 | -3.26% | 30,121 |
| Dec 19, 2025 | 13.77 | 13.77 | 12.41 | 12.41 | 12.41 | -9.91% | 10,289 |
| Dec 18, 2025 | 13.74 | 13.77 | 12.93 | 13.77 | 13.77 | 0.77% | 401 |
| Dec 17, 2025 | 13.94 | 13.94 | 12.90 | 13.67 | 13.67 | -0.44% | 530 |
| Dec 16, 2025 | 13.35 | 14.01 | 13.11 | 13.73 | 13.73 | 1.67% | 4,139 |
| Dec 15, 2025 | 13.52 | 14.25 | 13.50 | 13.50 | 13.50 | 2.27% | 1,222 |
| Dec 12, 2025 | 13.65 | 14.27 | 13.01 | 13.20 | 13.20 | -3.30% | 1,974 |
| Dec 11, 2025 | 12.90 | 13.65 | 12.90 | 13.65 | 13.65 | 5.81% | 590 |
| Dec 10, 2025 | 12.50 | 13.61 | 12.50 | 12.90 | 12.90 | 2.38% | 696 |
| Dec 9, 2025 | 13.14 | 14.10 | 12.48 | 12.60 | 12.60 | -4.11% | 1,300 |
| Dec 8, 2025 | 13.52 | 13.52 | 13.14 | 13.14 | 13.14 | -2.99% | 111 |
| Dec 5, 2025 | 13.59 | 14.69 | 12.48 | 13.55 | 13.55 | -3.11% | 2,302 |
| Dec 4, 2025 | 13.98 | 13.98 | 13.59 | 13.98 | 13.98 | -0.11% | 561 |
| Dec 3, 2025 | 14.10 | 14.10 | 13.58 | 14.00 | 14.00 | -3.91% | 408 |
| Dec 2, 2025 | 14.40 | 15.00 | 13.62 | 14.57 | 14.57 | 7.77% | 1,705 |
| Dec 1, 2025 | 12.62 | 14.40 | 12.62 | 13.52 | 13.52 | 2.27% | 2,720 |
| Nov 28, 2025 | 12.68 | 13.50 | 12.30 | 13.22 | 13.22 | 4.38% | 4,263 |
| Nov 27, 2025 | 12.36 | 13.41 | 12.12 | 12.66 | 12.66 | 2.43% | 1,689 |
| Nov 26, 2025 | 12.09 | 13.19 | 12.09 | 12.36 | 12.36 | 2.23% | 2,671 |
| Nov 25, 2025 | 12.86 | 12.87 | 12.09 | 12.09 | 12.09 | -6.17% | 515 |
| Nov 24, 2025 | 11.52 | 12.90 | 11.52 | 12.89 | 12.89 | 11.85% | 2,520 |
| Nov 21, 2025 | 14.10 | 14.10 | 11.10 | 11.52 | 11.52 | -14.29% | 6,647 |
| Nov 20, 2025 | 13.20 | 14.00 | 13.04 | 13.44 | 13.44 | -0.44% | 813 |
| Nov 19, 2025 | 13.52 | 14.10 | 13.50 | 13.50 | 13.50 | - | 975 |
| Nov 18, 2025 | 14.12 | 14.12 | 12.90 | 13.50 | 13.50 | -4.26% | 3,956 |
| Nov 17, 2025 | 12.75 | 14.34 | 12.75 | 14.10 | 14.10 | 14.63% | 6,071 |
| Nov 14, 2025 | 12.83 | 12.83 | 12.00 | 12.30 | 12.30 | -4.32% | 9,434 |
| Nov 13, 2025 | 13.77 | 14.10 | 12.75 | 12.86 | 12.86 | -8.73% | 10,046 |
| Nov 12, 2025 | 14.09 | 14.85 | 13.77 | 14.09 | 14.09 | -0.11% | 8,760 |
| Nov 11, 2025 | 13.85 | 14.54 | 13.68 | 14.10 | 14.10 | -5.15% | 3,954 |
| Nov 10, 2025 | 15.63 | 15.96 | 14.25 | 14.87 | 14.87 | -3.03% | 7,253 |
| Nov 7, 2025 | 15.00 | 16.08 | 15.00 | 15.33 | 15.33 | -4.66% | 1,554 |
| Nov 6, 2025 | 16.26 | 16.41 | 15.00 | 16.08 | 16.08 | 5.10% | 3,203 |
| Nov 5, 2025 | 16.05 | 16.47 | 14.94 | 15.30 | 15.30 | -5.90% | 5,318 |
| Nov 4, 2025 | 16.50 | 18.57 | 16.20 | 16.26 | 16.26 | -9.82% | 11,139 |
| Nov 3, 2025 | 17.55 | 18.54 | 16.08 | 18.03 | 18.03 | 2.74% | 827 |
| Oct 31, 2025 | 17.70 | 18.87 | 17.37 | 17.55 | 17.55 | -1.02% | 1,035 |
| Oct 30, 2025 | 18.30 | 19.47 | 17.70 | 17.73 | 17.73 | -3.90% | 2,537 |
| Oct 29, 2025 | 17.61 | 19.05 | 15.93 | 18.45 | 18.45 | 0.82% | 10,400 |
| Oct 28, 2025 | 17.64 | 18.75 | 17.10 | 18.30 | 18.30 | 2.35% | 1,556 |
| Oct 27, 2025 | 19.32 | 19.32 | 17.40 | 17.88 | 17.88 | -7.60% | 5,767 |
| Oct 24, 2025 | 18.27 | 20.31 | 18.06 | 19.35 | 19.35 | - | 4,289 |
| Oct 23, 2025 | 20.97 | 20.97 | 18.54 | 19.35 | 19.35 | -4.16% | 5,433 |
| Oct 22, 2025 | 20.19 | 21.00 | 20.19 | 20.19 | 20.19 | - | 938 |
| Oct 21, 2025 | 20.22 | 20.22 | 20.19 | 20.19 | 20.19 | -0.30% | 4,135 |
| Oct 20, 2025 | 20.22 | 20.40 | 20.22 | 20.25 | 20.25 | -0.74% | 625 |
| Oct 17, 2025 | 20.58 | 21.27 | 19.80 | 20.40 | 20.40 | -1.45% | 752 |
| Oct 16, 2025 | 20.70 | 21.36 | 20.67 | 20.70 | 20.70 | - | 1,916 |
| Oct 15, 2025 | 20.10 | 21.78 | 20.10 | 20.70 | 20.70 | 3.14% | 3,315 |
| Oct 14, 2025 | 19.77 | 21.09 | 19.23 | 20.07 | 20.07 | 3.08% | 2,587 |
| Oct 13, 2025 | 18.84 | 20.85 | 18.84 | 19.47 | 19.47 | -7.15% | 1,885 |
| Oct 10, 2025 | 20.46 | 21.30 | 20.43 | 20.97 | 20.97 | 2.64% | 3,463 |