Bambuser AB (publ) (STO:BUSER)
Sweden
· Delayed Price · Currency is SEK 32.00
-0.40 (-1.23%)
Apr 28, 2026, 5:09 PM CET
Bambuser AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.40 | 34.80 | 30.60 | 31.80 | - | -1.85% | 20,879 |
| Apr 27, 2026 | 28.20 | 36.00 | 28.20 | 32.40 | 32.40 | 14.89% | 33,928 |
| Apr 24, 2026 | 30.40 | 30.40 | 28.00 | 28.20 | 28.20 | -10.19% | 8,823 |
| Apr 23, 2026 | 30.40 | 32.60 | 29.40 | 31.40 | 31.40 | -0.63% | 10,465 |
| Apr 22, 2026 | 32.20 | 35.20 | 29.80 | 31.60 | 31.60 | -3.07% | 18,447 |
| Apr 21, 2026 | 33.60 | 36.00 | 32.20 | 32.60 | 32.60 | -4.12% | 15,089 |
| Apr 20, 2026 | 33.40 | 37.40 | 33.20 | 34.00 | 34.00 | 6.25% | 42,964 |
| Apr 17, 2026 | 31.00 | 34.80 | 28.00 | 32.00 | 32.00 | 4.58% | 34,626 |
| Apr 16, 2026 | 32.00 | 42.20 | 29.20 | 30.60 | 30.60 | -9.47% | 82,514 |
| Apr 15, 2026 | 23.20 | 40.00 | 23.20 | 33.80 | 33.80 | 46.96% | 195,350 |
| Apr 14, 2026 | 23.00 | 23.60 | 22.00 | 23.00 | 23.00 | -1.71% | 6,107 |
| Apr 13, 2026 | 24.40 | 25.80 | 23.20 | 23.40 | 23.40 | -4.10% | 6,359 |
| Apr 10, 2026 | 27.00 | 27.00 | 21.60 | 24.40 | 24.40 | -9.63% | 43,533 |
| Apr 9, 2026 | 19.00 | 29.80 | 18.90 | 27.00 | 27.00 | 51.69% | 60,726 |
| Apr 8, 2026 | 15.40 | 20.00 | 15.10 | 17.80 | 17.80 | 17.88% | 23,023 |
| Apr 7, 2026 | 16.00 | 16.40 | 15.10 | 15.10 | 15.10 | - | 2,418 |
| Apr 2, 2026 | 14.50 | 17.30 | 14.50 | 15.10 | 15.10 | 4.14% | 1,453 |
| Apr 1, 2026 | 16.20 | 17.70 | 12.10 | 14.50 | 14.50 | -10.49% | 8,301 |
| Mar 31, 2026 | 16.50 | 17.30 | 16.00 | 16.20 | 16.20 | -7.43% | 9,631 |
| Mar 30, 2026 | 19.30 | 19.60 | 16.90 | 17.50 | 17.50 | -10.71% | 25,560 |
| Mar 27, 2026 | 21.40 | 21.40 | 19.10 | 19.60 | 19.60 | -8.41% | 9,211 |
| Mar 26, 2026 | 22.60 | 22.80 | 20.80 | 21.40 | 21.40 | -6.14% | 6,888 |
| Mar 25, 2026 | 20.60 | 23.20 | 20.60 | 22.80 | 22.80 | 11.76% | 15,942 |
| Mar 24, 2026 | 22.20 | 22.20 | 19.80 | 20.40 | 20.40 | -7.27% | 15,521 |
| Mar 23, 2026 | 24.80 | 24.80 | 20.20 | 22.00 | 22.00 | -11.29% | 22,238 |
| Mar 20, 2026 | 22.60 | 26.80 | 22.60 | 24.80 | 24.80 | 8.77% | 24,768 |
| Mar 19, 2026 | 25.00 | 26.00 | 19.70 | 22.80 | 22.80 | -8.06% | 52,317 |
| Mar 18, 2026 | 40.80 | 40.80 | 22.40 | 24.80 | 24.80 | -39.22% | 182,842 |
| Mar 17, 2026 | 31.20 | 43.40 | 30.00 | 40.80 | 40.80 | 31.61% | 138,991 |
| Mar 16, 2026 | 26.80 | 33.20 | 26.40 | 31.00 | 31.00 | 19.23% | 100,451 |
| Mar 13, 2026 | 21.60 | 28.20 | 21.60 | 26.00 | 26.00 | 19.27% | 39,320 |
| Mar 12, 2026 | 19.10 | 22.40 | 19.00 | 21.80 | 21.80 | 12.37% | 19,308 |
| Mar 11, 2026 | 19.90 | 21.80 | 19.40 | 19.40 | 19.40 | -2.02% | 18,240 |
| Mar 10, 2026 | 18.50 | 19.90 | 17.70 | 19.80 | 19.80 | 11.86% | 9,609 |
| Mar 9, 2026 | 18.60 | 18.60 | 16.20 | 17.70 | 17.70 | -4.32% | 8,609 |
| 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 |