Stockholm - Delayed Quote
SEK
Bambuser AB (publ) (BUSER.ST)
18.00
-0.80
(-4.26%)
At close: November 10 at 2:54:13 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
18.50
18.80
18.20
18.80
18.80
73
Nov 6, 2026
17.80
18.60
17.80
18.70
18.70
60
Nov 5, 2026
17.20
18.00
17.20
17.80
17.80
2,806
Nov 4, 2026
19.50
19.70
18.40
18.40
18.40
2,304
Nov 3, 2026
19.50
19.50
18.50
18.50
18.50
180
Nov 2, 2026
19.30
19.50
18.50
18.50
18.50
120
Oct 30, 2026
17.50
19.70
17.50
19.70
19.70
2,910
Oct 29, 2026
18.10
19.20
18.10
18.90
18.90
1,129
Oct 28, 2026
17.90
19.60
17.60
18.10
18.10
8,500
Oct 27, 2026
17.50
18.40
17.50
18.40
18.40
2,843
Oct 26, 2026
17.70
19.00
17.70
18.00
18.00
4,118
Oct 23, 2026
17.50
19.50
17.50
19.50
19.50
2,896
Oct 22, 2026
18.00
19.60
17.50
17.80
17.80
827
Oct 21, 2026
18.40
18.40
17.90
18.00
18.00
2,502
Oct 20, 2026
19.10
19.30
18.50
18.50
18.50
7,578
Oct 19, 2026
20.00
20.00
18.10
18.50
18.50
4,276
Oct 16, 2026
20.00
21.60
20.00
20.80
20.80
422
Oct 15, 2026
22.20
22.20
20.20
20.20
20.20
3,732
Oct 14, 2026
20.60
21.60
20.60
21.60
21.60
2,778
Oct 13, 2026
20.20
21.00
20.20
20.60
20.60
830
Oct 12, 2026
20.60
21.20
20.60
21.00
21.00
2,182
Oct 9, 2026
21.80
22.80
20.20
21.20
21.20
4,855
Oct 8, 2026
18.90
28.00
18.90
21.80
21.80
19,621
Oct 7, 2026
19.30
20.60
19.00
19.20
19.20
1,691
Oct 6, 2026
19.20
19.80
19.20
19.30
19.30
2,007
Oct 5, 2026
19.60
19.70
19.00
19.20
19.20
358
Oct 2, 2026
20.60
20.80
19.70
19.70
19.70
159
Oct 1, 2026
19.80
20.80
19.80
19.80
19.80
265
Sep 30, 2026
19.10
19.80
19.00
19.80
19.80
53
Sep 29, 2026
18.80
19.80
18.80
19.80
19.80
1,125
Sep 28, 2026
20.00
21.20
18.80
18.80
18.80
8,147
Sep 25, 2026
19.70
20.80
19.70
20.80
20.80
747
Sep 24, 2026
20.80
22.00
19.60
19.70
19.70
5,319
Sep 23, 2026
19.60
21.60
19.60
21.00
21.00
1,858
Sep 22, 2026
18.50
20.20
18.50
19.70
19.70
656
Sep 21, 2026
19.00
20.80
18.30
20.00
20.00
9,009
Sep 18, 2026
19.70
19.70
18.10
18.20
18.20
7,875
Sep 17, 2026
19.30
21.40
19.30
19.80
19.80
903
Sep 16, 2026
19.70
20.00
19.70
19.90
19.90
1,246
Sep 15, 2026
20.00
20.00
19.70
19.70
19.70
1,480
Sep 14, 2026
20.00
20.20
20.00
20.00
20.00
3,687
Sep 11, 2026
20.00
20.00
20.00
20.00
20.00
83
Sep 10, 2026
20.40
20.40
19.70
20.40
20.40
1,347
Sep 9, 2026
20.40
22.60
20.40
20.40
20.40
398
Sep 8, 2026
22.60
22.60
19.90
20.40
20.40
1,949
Sep 7, 2026
22.00
23.00
20.00
23.00
23.00
2,785
Sep 4, 2026
19.30
22.40
19.30
20.80
20.80
1,230
Sep 3, 2026
22.20
22.20
19.20
20.20
20.20
5,058
Sep 2, 2026
18.40
21.20
18.40
20.60
20.60
123
Sep 1, 2026
19.50
22.00
18.30
21.20
21.20
1,960
Aug 31, 2026
21.40
21.40
19.50
21.00
21.00
1,916
Aug 28, 2026
24.80
24.80
21.20
21.20
21.20
2,762
Aug 27, 2026
24.00
25.80
22.00
22.80
22.80
1,945
Aug 26, 2026
23.60
25.60
23.60
24.80
24.80
7,331
Aug 25, 2026
21.60
24.80
21.00
24.00
24.00
8,477
Aug 24, 2026
22.00
22.00
19.60
21.60
21.60
3,760
Aug 21, 2026
19.40
25.20
17.90
22.40
22.40
18,754
Aug 20, 2026
15.80
19.60
15.50
18.40
18.40
5,318
Aug 19, 2026
17.50
17.50
16.00
16.90
16.90
10,389
Aug 18, 2026
16.90
16.90
16.10
16.60
16.60
1,602
Aug 17, 2026
16.60
18.00
16.10
17.00
17.00
3,065
Aug 14, 2026
16.50
16.80
16.50
16.50
16.50
914
Aug 13, 2026
17.00
17.00
15.80
16.50
16.50
3,525
Aug 12, 2026
16.10
17.80
15.50
17.20
17.20
5,215
Aug 11, 2026
17.00
17.10
16.50
16.60
16.60
3,682
Aug 10, 2026
17.30
17.30
16.70
17.30
17.30
8,606
Aug 7, 2026
18.40
18.40
17.40
17.60
17.60
1,533
Aug 6, 2026
17.50
18.90
17.30
18.50
18.50
1,657
Aug 5, 2026
17.50
18.60
17.50
17.70
17.70
4,064
Aug 4, 2026
18.40
18.70
17.20
18.70
18.70
182
Aug 3, 2026
18.40
19.40
18.40
18.40
18.40
164
Jul 31, 2026
18.00
18.70
18.00
18.40
18.40
2,948
Jul 30, 2026
18.00
19.20
18.00
18.40
18.40
2,378
Jul 29, 2026
18.50
18.50
17.50
18.40
18.40
3,371
Jul 28, 2026
18.80
20.20
18.00
18.50
18.50
5,736
Jul 27, 2026
18.80
21.00
18.60
19.20
19.20
1,187
Jul 24, 2026
19.20
19.40
17.40
19.40
19.40
7,382
Jul 23, 2026
20.60
20.60
19.60
19.80
19.80
20,411
Jul 22, 2026
21.00
21.00
20.20
20.40
20.40
795
Jul 21, 2026
20.80
22.80
20.80
21.40
21.40
1,598
Jul 20, 2026
22.60
23.40
21.00
21.40
21.40
7,610
Jul 17, 2026
20.60
20.60
20.40
20.40
20.40
2,416
Jul 16, 2026
22.40
22.80
20.60
20.60
20.60
2,010
Jul 15, 2026
20.60
22.40
20.60
22.20
22.20
416
Jul 14, 2026
20.60
22.80
20.60
20.80
20.80
1,247
Jul 13, 2026
22.20
22.80
20.60
20.60
20.60
3,671
Jul 10, 2026
20.20
22.20
20.20
21.60
21.60
927
Jul 9, 2026
20.20
22.20
20.20
20.20
20.20
205
Jul 8, 2026
20.20
21.20
20.20
20.40
20.40
113
Jul 7, 2026
20.00
22.00
20.00
21.00
21.00
3,269
Jul 6, 2026
21.00
22.00
20.40
20.60
20.60
597
Jul 3, 2026
20.80
22.40
20.40
21.00
21.00
4,095
Jul 2, 2026
21.80
21.80
20.40
21.80
21.80
1,362
Jul 1, 2026
21.80
23.20
21.80
23.20
23.20
6,299
Jun 30, 2026
22.20
24.80
20.60
21.80
21.80
2,776
Jun 29, 2026
23.00
25.80
20.80
22.20
22.20
1,107
Jun 26, 2026
21.00
25.60
21.00
23.00
23.00
3,250
Jun 25, 2026
21.00
23.20
21.00
22.40
22.40
2,305
Jun 24, 2026
22.00
22.60
21.60
22.00
22.00
2,087
Jun 23, 2026
22.40
23.80
22.40
23.80
23.80
1,884
Jun 22, 2026
21.80
22.80
21.20
22.00
22.00
1,792
Jun 18, 2026
22.80
24.00
21.80
23.40
23.40
5,017
Jun 17, 2026
24.40
24.40
23.00
23.20
23.20
1,602
Jun 16, 2026
24.40
26.00
24.40
24.40
24.40
3,025
Jun 15, 2026
25.20
27.20
25.20
26.80
26.80
4,409
Jun 12, 2026
25.20
26.40
24.00
25.80
25.80
2,422
Jun 11, 2026
28.60
29.00
26.80
27.00
27.00
981
Jun 10, 2026
25.40
29.00
25.40
28.60
28.60
6,407
Jun 9, 2026
26.20
28.60
26.00
26.00
26.00
8,474
Jun 8, 2026
25.20
28.60
25.20
26.20
26.20
2,481
Jun 5, 2026
26.60
28.60
26.60
27.60
27.60
6,348
Jun 4, 2026
25.40
27.00
25.40
27.00
27.00
1,199
Jun 3, 2026
26.80
27.20
26.80
26.80
26.80
1,513
Jun 2, 2026
28.00
28.00
26.80
27.20
27.20
1,328
Jun 1, 2026
27.20
28.60
25.20
28.00
28.00
5,127
May 29, 2026
26.00
28.00
25.00
26.60
26.60
12,998
May 28, 2026
26.20
26.80
25.00
26.40
26.40
2,363
May 27, 2026
27.20
27.80
25.40
26.00
26.00
16,423
May 26, 2026
29.40
29.60
27.80
27.80
27.80
8,041
May 25, 2026
29.00
29.20
28.20
29.20
29.20
8,095
May 22, 2026
29.00
30.40
28.80
29.00
29.00
2,209
May 21, 2026
28.60
30.60
28.60
29.40
29.40
6,307
May 20, 2026
28.40
35.00
28.00
28.40
28.40
16,984
May 19, 2026
30.20
32.40
28.60
29.40
29.40
6,963
May 18, 2026
31.20
32.00
30.00
30.40
30.40
8,974
May 15, 2026
32.80
33.00
31.00
32.00
32.00
4,244
May 13, 2026
31.60
33.20
30.40
32.80
32.80
8,019
May 12, 2026
32.00
33.00
30.60
31.60
31.60
7,347
May 11, 2026
30.00
33.60
30.00
32.40
32.40
12,274
May 8, 2026
29.40
32.00
29.40
31.20
31.20
11,107
May 7, 2026
30.60
31.80
29.40
30.00
30.00
7,129
May 6, 2026
29.80
31.60
29.40
31.20
31.20
12,529
May 5, 2026
31.60
31.60
29.00
30.00
30.00
8,593
May 4, 2026
32.60
33.80
30.80
32.60
32.60
9,555
Apr 30, 2026
32.00
33.00
31.00
31.80
31.80
6,469
Apr 29, 2026
32.00
33.60
30.80
32.20
32.20
6,350
Apr 28, 2026
32.40
34.80
30.60
32.00
32.00
21,703
Apr 27, 2026
28.20
36.00
28.20
32.40
32.40
33,928
Apr 24, 2026
30.40
30.40
28.00
28.20
28.20
8,823
Apr 23, 2026
30.40
32.60
29.40
31.40
31.40
10,465
Apr 22, 2026
32.20
35.20
29.80
31.60
31.60
18,447
Apr 21, 2026
33.60
36.00
32.20
32.60
32.60
15,089
Apr 20, 2026
33.40
37.40
33.20
34.00
34.00
42,964
Apr 17, 2026
31.00
34.80
28.00
32.00
32.00
34,626
Apr 16, 2026
32.00
42.20
29.20
30.60
30.60
82,514
Apr 15, 2026
23.20
40.00
23.20
33.80
33.80
199,314
Apr 14, 2026
23.00
23.60
22.00
23.00
23.00
6,107
Apr 13, 2026
24.40
25.80
23.20
23.40
23.40
6,359
Apr 10, 2026
27.00
27.00
21.60
24.40
24.40
43,533
Apr 9, 2026
19.00
29.80
18.90
27.00
27.00
60,726
Apr 8, 2026
15.40
20.00
15.10
17.80
17.80
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
1,453
Apr 1, 2026
16.20
17.70
12.10
14.50
14.50
8,301
Mar 31, 2026
16.50
17.30
16.00
16.20
16.20
9,631
Mar 30, 2026
19.30
19.60
16.90
17.50
17.50
25,560
Mar 27, 2026
21.40
21.40
19.10
19.60
19.60
9,211
Mar 26, 2026
22.60
22.80
20.80
21.40
21.40
6,888
Mar 25, 2026
20.60
23.20
20.60
22.80
22.80
15,942
Mar 24, 2026
22.20
22.20
19.80
20.40
20.40
15,421
Mar 23, 2026
24.80
24.80
20.20
22.00
22.00
22,240
Mar 20, 2026
22.60
26.80
22.60
24.80
24.80
24,768
Mar 19, 2026
25.00
26.00
19.70
22.80
22.80
52,317
Mar 18, 2026
40.80
40.80
22.40
24.80
24.80
182,842
Mar 17, 2026
31.20
43.40
30.00
40.80
40.80
138,991
Mar 16, 2026
26.80
33.20
26.40
31.00
31.00
100,451
Mar 13, 2026
21.60
28.20
21.60
26.00
26.00
39,320
Mar 12, 2026
19.10
22.40
19.00
21.80
21.80
18,063
Mar 11, 2026
19.90
21.80
19.40
19.40
19.40
18,240
Mar 10, 2026
18.50
19.90
17.70
19.80
19.80
9,609
Mar 9, 2026
18.60
18.60
16.20
17.70
17.70
8,609
Mar 6, 2026
17.40
19.00
17.40
18.50
18.50
21,526
Mar 5, 2026
17.70
17.70
16.00
17.40
17.40
6,021
Mar 4, 2026
17.00
18.30
17.00
17.50
17.50
23,464
Mar 3, 2026
13.10
17.70
13.10
16.60
16.60
17,986
Mar 2, 2026
13.50
13.50
12.90
13.40
13.40
9,049
Feb 27, 2026
13.60
14.00
13.10
13.50
13.50
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
5,965
Feb 24, 2026
12.40
21.60
12.40
14.60
14.60
46,923
Feb 23, 2026
12.30
13.00
11.10
12.20
12.20
2,312
Feb 20, 2026
11.70
13.50
11.70
13.00
13.00
3,871
Feb 19, 2026
13.60
13.90
12.20
12.20
12.20
2,105
Feb 18, 2026
12.20
13.90
12.20
13.90
13.90
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
1,145
Feb 13, 2026
13.50
14.10
12.40
12.70
12.70
27,638
Feb 12, 2026
12.50
14.00
12.50
12.50
12.50
1,337
Feb 11, 2026
12.50
14.00
12.50
14.00
14.00
609
Feb 10, 2026
12.90
16.00
12.50
12.80
12.80
472
Feb 9, 2026
13.10
13.10
11.50
12.50
12.50
4,184
Feb 6, 2026
14.10
14.10
11.70
13.10
13.10
6,191
Feb 5, 2026
15.50
16.00
14.10
14.30
14.30
1,737
Feb 4, 2026
16.00
16.10
14.40
15.80
15.80
1,752
Feb 3, 2026
15.60
16.30
15.60
15.90
15.90
629
Feb 2, 2026
14.00
16.20
14.00
16.06
16.06
1,164
Jan 30, 2026
14.30
17.98
13.98
16.98
16.98
3,964
Jan 29, 2026
14.18
15.50
13.70
14.30
14.30
11,774
Jan 28, 2026
13.64
14.86
12.74
14.54
14.54
9,593
Jan 27, 2026
13.52
14.88
13.16
13.72
13.72
6,476
Jan 26, 2026
13.22
14.88
13.04
13.60
13.60
9,589
Jan 23, 2026
13.26
13.78
12.80
13.22
13.22
7,581
Jan 22, 2026
12.98
13.40
12.90
13.24
13.24
5,211
Jan 21, 2026
13.40
13.96
12.62
13.32
13.32
2,136
Jan 20, 2026
13.62
13.64
12.60
13.40
13.40
5,003
Jan 19, 2026
13.50
13.90
13.00
13.60
13.60
2,650
Jan 16, 2026
14.54
14.54
12.42
13.52
13.52
17,161
Jan 15, 2026
13.62
15.04
13.62
14.50
14.50
9,062
Jan 14, 2026
13.12
13.60
11.22
13.60
13.60
7,686
Jan 13, 2026
12.76
13.26
12.34
12.40
12.40
2,573
Jan 12, 2026
12.20
14.00
11.48
12.76
12.76
4,137
Jan 9, 2026
11.20
13.48
11.20
12.98
12.98
4,523
Jan 8, 2026
13.78
13.92
12.00
13.22
13.22
6,473
Jan 7, 2026
14.18
14.22
13.10
13.56
13.56
2,410
Jan 5, 2026
14.40
14.90
13.04
14.60
14.60
4,207
Jan 2, 2026
13.50
14.46
13.02
14.40
14.40
4,007
Dec 30, 2025
13.00
15.00
13.00
13.65
13.65
5,761
Dec 29, 2025
12.60
13.26
12.60
13.10
13.10
4,576
Dec 23, 2025
12.00
12.58
12.00
12.55
12.55
5,604
Dec 22, 2025
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
10.30
13.98
10.30
12.00
12.00
30,121
Dec 19, 2025
13.77
13.77
12.40
12.40
12.40
10,289
Dec 18, 2025
13.74
13.77
12.93
13.77
13.77
401
Dec 17, 2025
13.94
13.94
12.90
13.66
13.66
530
Dec 16, 2025
13.35
14.01
13.11
13.73
13.73
4,139
Dec 15, 2025
13.52
14.25
13.50
13.50
13.50
1,222
Dec 12, 2025
13.65
14.27
13.01
13.20
13.20
1,974
Dec 11, 2025
12.90
13.65
12.90
13.65
13.65
590
Dec 10, 2025
12.49
13.60
12.49
12.90
12.90
696
Dec 9, 2025
13.14
14.10
12.48
12.60
12.60
1,300
Dec 8, 2025
13.52
13.52
13.14
13.14
13.14
111
Dec 5, 2025
13.59
14.69
12.48
13.55
13.55
2,302
Dec 4, 2025
13.98
13.98
13.59
13.98
13.98
561
Dec 3, 2025
14.10
14.10
13.57
13.99
13.99
408
Dec 2, 2025
14.40
15.00
13.62
14.56
14.56
1,705
Dec 1, 2025
12.61
14.40
12.61
13.52
13.52
2,720
Nov 28, 2025
12.68
13.50
12.30
13.22
13.22
4,263
Nov 27, 2025
12.36
13.41
12.12
12.66
12.66
1,689
Nov 26, 2025
12.09
13.19
12.09
12.36
12.36
2,671
Nov 25, 2025
12.85
12.87
12.09
12.09
12.09
515
Nov 24, 2025
11.52
12.90
11.52
12.89
12.89
2,520
Nov 21, 2025
14.10
14.10
11.10
11.52
11.52
6,647
Nov 20, 2025
13.20
13.99
13.03
13.44
13.44
813
Nov 19, 2025
13.52
14.10
13.50
13.50
13.50
975
Nov 18, 2025
14.11
14.11
12.90
13.50
13.50
3,956
Nov 17, 2025
12.75
14.34
12.75
14.10
14.10
6,071
Nov 14, 2025
12.82
12.82
12.00
12.30
12.30
9,434
Nov 13, 2025
13.77
14.10
12.75
12.85
12.85
10,046
Nov 12, 2025
14.09
14.85
13.77
14.09
14.09
8,760
Nov 11, 2025
13.85
14.53
13.68
14.10
14.10
3,954
Nov 10, 2025
15.63
15.96
14.25
14.86
14.86
7,253
