Stockholm - Delayed Quote SEK

Bambuser AB (publ) (BUSER.ST)

0.4700

+0.0150

+(3.30%)

At close: May 30 at 5:22:45 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.4550	0.4720	0.4345	0.4700	0.4700	118,396
May 28, 2025	0.4500	0.4970	0.4415	0.4550	0.4550	120,649
May 27, 2025	0.4800	0.4800	0.4325	0.4595	0.4595	70,810
May 26, 2025	0.4410	0.4545	0.4410	0.4545	0.4545	144,255
May 23, 2025	0.4605	0.4800	0.3705	0.4455	0.4455	650,807
May 22, 2025	0.4540	0.4970	0.4500	0.4795	0.4795	152,483
May 21, 2025	0.4675	0.4975	0.4500	0.4740	0.4740	98,374
May 20, 2025	0.4810	0.4990	0.4630	0.4670	0.4670	201,354
May 19, 2025	0.4970	0.5290	0.4635	0.4815	0.4815	246,585
May 16, 2025	0.4865	0.4975	0.4865	0.4915	0.4915	53,127
May 15, 2025	0.5080	0.5080	0.4810	0.5020	0.5020	24,244
May 14, 2025	0.5290	0.5290	0.4805	0.5080	0.5080	253,917
May 13, 2025	0.5170	0.5570	0.4900	0.5400	0.5400	262,638
May 12, 2025	0.5120	0.5120	0.4690	0.4900	0.4900	162,559
May 9, 2025	0.5150	0.5200	0.4995	0.4995	0.4995	40,755
May 8, 2025	0.5190	0.5280	0.5070	0.5090	0.5090	62,334
May 7, 2025	0.4695	0.5300	0.4695	0.5190	0.5190	39,256
May 6, 2025	0.4670	0.4985	0.4600	0.4875	0.4875	178,178
May 5, 2025	0.4920	0.4920	0.4485	0.4665	0.4665	230,182
May 2, 2025	0.4700	0.5000	0.4700	0.4925	0.4925	162,491
Apr 30, 2025	0.5070	0.5220	0.4965	0.5150	0.5150	25,150
Apr 29, 2025	0.5100	0.5100	0.4950	0.5080	0.5080	255,630
Apr 28, 2025	0.5050	0.5400	0.4965	0.5330	0.5330	81,524
Apr 25, 2025	0.5110	0.5120	0.4915	0.5000	0.5000	44,956
Apr 24, 2025	0.4955	0.5110	0.4955	0.5110	0.5110	6,729
Apr 23, 2025	0.5020	0.5080	0.4895	0.4955	0.4955	64,769
Apr 22, 2025	0.4950	0.5070	0.4865	0.5010	0.5010	28,248
Apr 17, 2025	0.4920	0.5070	0.4920	0.5070	0.5070	8,056
Apr 16, 2025	0.5260	0.5270	0.4855	0.5230	0.5230	59,320
Apr 15, 2025	0.5010	0.5450	0.5000	0.5440	0.5440	52,673
Apr 14, 2025	0.4985	0.5500	0.4985	0.5050	0.5050	63,411
Apr 11, 2025	0.5200	0.5270	0.5010	0.5270	0.5270	46,895
Apr 10, 2025	0.5310	0.5750	0.5170	0.5170	0.5170	156,722
Apr 9, 2025	0.5380	0.5380	0.4860	0.5000	0.5000	32,838
Apr 8, 2025	0.4970	0.5490	0.4820	0.5170	0.5170	65,594
Apr 7, 2025	0.5210	0.5210	0.4550	0.4805	0.4805	453,337
Apr 4, 2025	0.5320	0.5430	0.5210	0.5330	0.5330	66,135
Apr 3, 2025	0.5660	0.5660	0.5320	0.5330	0.5330	61,526
Apr 2, 2025	0.5540	0.5750	0.5360	0.5660	0.5660	42,615
Apr 1, 2025	0.5360	0.5600	0.5350	0.5600	0.5600	183,014
Mar 31, 2025	0.5530	0.5680	0.5350	0.5430	0.5430	143,937
Mar 28, 2025	0.5710	0.5760	0.5520	0.5750	0.5750	23,505
Mar 27, 2025	0.5450	0.5840	0.5380	0.5770	0.5770	32,313
Mar 26, 2025	0.5850	0.5850	0.5410	0.5600	0.5600	139,048
Mar 25, 2025	0.6180	0.6200	0.5690	0.5800	0.5800	103,348
Mar 24, 2025	0.5210	0.6210	0.5210	0.6100	0.6100	345,057
Mar 21, 2025	0.5520	0.5590	0.5000	0.5250	0.5250	158,998
Mar 20, 2025	0.5600	0.5810	0.5600	0.5610	0.5610	15,438
Mar 19, 2025	0.5360	0.5860	0.5210	0.5820	0.5820	41,766
Mar 18, 2025	0.5500	0.5870	0.5390	0.5770	0.5770	60,009
Mar 17, 2025	0.5370	0.5760	0.5250	0.5760	0.5760	56,554
Mar 14, 2025	0.5700	0.5780	0.5530	0.5770	0.5770	48,100
Mar 13, 2025	0.5690	0.5940	0.5690	0.5830	0.5830	78,604
Mar 12, 2025	0.6140	0.6140	0.5630	0.5990	0.5990	54,658
Mar 11, 2025	0.5750	0.5800	0.5600	0.5800	0.5800	120,637
Mar 10, 2025	0.5900	0.5930	0.5600	0.5800	0.5800	248,500
Mar 7, 2025	0.5900	0.6140	0.5800	0.6140	0.6140	155,912
Mar 6, 2025	0.6100	0.6990	0.5830	0.6000	0.6000	142,397
Mar 5, 2025	0.6500	0.6600	0.5710	0.6600	0.6600	132,388
Mar 4, 2025	0.6800	0.6900	0.6570	0.6600	0.6600	87,529
Mar 3, 2025	0.6540	0.7080	0.6540	0.6900	0.6900	584,377
Feb 28, 2025	0.6000	0.6900	0.5640	0.6540	0.6540	396,171
Feb 27, 2025	0.5980	0.6000	0.5600	0.6000	0.6000	174,464
Feb 26, 2025	0.5710	0.6000	0.5500	0.5740	0.5740	363,814
Feb 25, 2025	0.5700	0.6270	0.5680	0.5940	0.5940	118,587
Feb 24, 2025	0.6460	0.6500	0.5500	0.5690	0.5690	647,810
Feb 21, 2025	0.6900	0.7350	0.6200	0.6500	0.6500	663,715
Feb 20, 2025	0.7690	0.7860	0.6790	0.7040	0.7040	195,964
Feb 19, 2025	0.7860	0.7870	0.7370	0.7510	0.7510	278,262
Feb 18, 2025	0.7780	0.8010	0.7540	0.7860	0.7860	36,649
Feb 17, 2025	0.7910	0.8080	0.7330	0.7780	0.7780	384,071
Feb 14, 2025	0.7720	0.7850	0.7500	0.7780	0.7780	306,785
Feb 13, 2025	0.7950	0.8080	0.7640	0.8010	0.8010	74,952
Feb 12, 2025	0.7340	0.8240	0.7340	0.7960	0.7960	45,715
Feb 11, 2025	0.7150	0.8390	0.7050	0.7490	0.7490	63,689
Feb 10, 2025	0.7020	0.7380	0.7020	0.7180	0.7180	26,329
Feb 7, 2025	0.7010	0.7850	0.7010	0.7400	0.7400	50,311
Feb 6, 2025	0.7000	0.7510	0.7000	0.7510	0.7510	29,093
Feb 5, 2025	0.8250	0.8390	0.7400	0.7410	0.7410	114,117
Feb 4, 2025	0.7690	0.8440	0.7670	0.7830	0.7830	243,934
Feb 3, 2025	0.8500	0.8520	0.7110	0.7630	0.7630	216,092
Jan 31, 2025	0.6910	0.9000	0.6870	0.8520	0.8520	642,481
Jan 30, 2025	0.6780	0.6910	0.6680	0.6850	0.6850	30,127
Jan 29, 2025	0.7020	0.7140	0.6860	0.6880	0.6880	19,074
Jan 28, 2025	0.6800	0.7190	0.6600	0.6930	0.6930	131,522
Jan 27, 2025	0.7200	0.7200	0.6900	0.7200	0.7200	57,070
Jan 24, 2025	0.6900	0.7200	0.6790	0.7200	0.7200	107,296
Jan 23, 2025	0.6650	0.7000	0.6610	0.6990	0.6990	87,178
Jan 22, 2025	0.6540	0.7390	0.6540	0.6720	0.6720	21,482
Jan 21, 2025	0.6720	0.6800	0.6370	0.6730	0.6730	31,083
Jan 20, 2025	0.6640	0.6790	0.6390	0.6750	0.6750	69,998
Jan 17, 2025	0.6110	0.6730	0.6110	0.6700	0.6700	233,718
Jan 16, 2025	0.6880	0.6880	0.6080	0.6110	0.6110	371,851
Jan 15, 2025	0.6620	0.6890	0.6600	0.6890	0.6890	48,528
Jan 14, 2025	0.6610	0.6790	0.6400	0.6770	0.6770	252,966
Jan 13, 2025	0.6800	0.6810	0.6550	0.6770	0.6770	53,626
Jan 10, 2025	0.7200	0.7460	0.6800	0.6900	0.6900	294,039
Jan 9, 2025	0.7020	0.7200	0.6790	0.7200	0.7200	180,764
Jan 8, 2025	0.6850	0.7220	0.6320	0.7220	0.7220	226,280
Jan 7, 2025	0.7090	0.7500	0.6530	0.7030	0.7030	410,682
Jan 3, 2025	0.6050	0.7000	0.5950	0.7000	0.7000	593,746
Jan 2, 2025	0.5700	0.6240	0.5700	0.6030	0.6030	145,558
Dec 30, 2024	0.5830	0.5990	0.5600	0.5940	0.5940	297,989
Dec 27, 2024	0.5800	0.6000	0.5550	0.6000	0.6000	412,571
Dec 23, 2024	0.5990	0.6290	0.5800	0.5970	0.5970	120,861
Dec 20, 2024	0.5880	0.6250	0.5680	0.6240	0.6240	222,646
Dec 19, 2024	0.5760	0.6420	0.5650	0.6250	0.6250	98,115
Dec 18, 2024	0.6010	0.6290	0.5620	0.5830	0.5830	308,899
Dec 17, 2024	0.6270	0.6290	0.5000	0.6150	0.6150	671,129
Dec 16, 2024	0.6350	0.6350	0.6070	0.6210	0.6210	230,661
Dec 13, 2024	0.6520	0.6680	0.6350	0.6350	0.6350	85,865
Dec 12, 2024	0.6020	0.6590	0.5960	0.6580	0.6580	174,003
Dec 11, 2024	0.5950	0.6280	0.5900	0.6160	0.6160	257,690
Dec 10, 2024	0.6200	0.6400	0.5880	0.6010	0.6010	304,835
Dec 9, 2024	0.6520	0.6940	0.6200	0.6200	0.6200	243,706
Dec 6, 2024	0.6970	0.7270	0.6610	0.6790	0.6790	56,375
Dec 5, 2024	0.6700	0.7480	0.6620	0.7210	0.7210	185,359
Dec 4, 2024	0.5900	0.6600	0.5800	0.6600	0.6600	224,317
Dec 3, 2024	0.5800	0.6080	0.5800	0.5890	0.5890	95,212
Dec 2, 2024	0.5800	0.6460	0.5750	0.5820	0.5820	72,274
Nov 29, 2024	0.6390	0.6390	0.5800	0.5920	0.5920	91,820
Nov 28, 2024	0.6270	0.6270	0.5830	0.5940	0.5940	28,538
Nov 27, 2024	0.5750	0.6130	0.5750	0.5750	0.5750	103,530
Nov 26, 2024	0.6000	0.6000	0.5740	0.5750	0.5750	106,804
Nov 25, 2024	0.5500	0.6850	0.5500	0.6010	0.6010	573,481
Nov 22, 2024	0.6490	0.6600	0.5510	0.5790	0.5790	378,366
Nov 21, 2024	0.5950	0.6490	0.5950	0.6320	0.6320	137,213
Nov 20, 2024	0.5570	0.6630	0.5410	0.5790	0.5790	925,455
Nov 19, 2024	0.5800	0.5940	0.5120	0.5200	0.5200	889,488
Nov 18, 2024	0.5600	0.5850	0.5570	0.5740	0.5740	147,335
Nov 15, 2024	0.5920	0.6210	0.5650	0.5850	0.5850	361,058
Nov 14, 2024	0.5740	0.6360	0.5690	0.5780	0.5780	515,005
Nov 13, 2024	0.5600	0.6220	0.5500	0.5780	0.5780	920,792
Nov 12, 2024	0.6000	0.6290	0.5300	0.6200	0.6200	967,718
Nov 11, 2024	0.6200	0.6730	0.5640	0.6000	0.6000	751,333
Nov 8, 2024	0.6380	0.6730	0.6010	0.6150	0.6150	109,875
Nov 7, 2024	0.6300	0.6890	0.6300	0.6590	0.6590	94,174
Nov 6, 2024	0.7300	0.7300	0.6000	0.6390	0.6390	274,958
Nov 5, 2024	0.6810	0.7350	0.6400	0.6600	0.6600	308,172
Nov 4, 2024	0.6910	0.7110	0.6800	0.6810	0.6810	226,844
Nov 1, 2024	0.6810	0.7310	0.6600	0.7310	0.7310	290,837
Oct 31, 2024	0.7990	0.7990	0.6330	0.6500	0.6500	1,043,204
Oct 30, 2024	0.7990	0.7990	0.7100	0.7700	0.7700	531,222
Oct 29, 2024	0.7980	0.8350	0.7810	0.7990	0.7990	37,765
Oct 28, 2024	0.8150	0.8150	0.7740	0.7980	0.7980	229,109
Oct 25, 2024	0.8500	0.8790	0.7510	0.8150	0.8150	263,611
Oct 24, 2024	0.7700	0.9030	0.7500	0.8460	0.8460	476,274
Oct 23, 2024	0.9030	0.9030	0.7520	0.7730	0.7730	1,753,312
Oct 22, 2024	0.8920	0.9290	0.8920	0.9030	0.9030	71,428
Oct 21, 2024	0.9050	0.9170	0.8910	0.9030	0.9030	62,412
Oct 18, 2024	0.8900	0.9290	0.8900	0.9290	0.9290	172,689
Oct 17, 2024	0.8900	0.9180	0.8660	0.8900	0.8900	161,370
Oct 16, 2024	0.8550	0.9000	0.8550	0.8910	0.8910	96,184
Oct 15, 2024	0.8430	0.9000	0.8430	0.8700	0.8700	132,311
Oct 14, 2024	0.8410	0.8970	0.8410	0.8830	0.8830	19,312
Oct 11, 2024	0.9100	0.9180	0.8400	0.8990	0.8990	348,209
Oct 10, 2024	0.9100	0.9250	0.9100	0.9100	0.9100	20,480
Oct 9, 2024	0.9300	0.9300	0.9100	0.9100	0.9100	36,732
Oct 8, 2024	0.9650	0.9650	0.9100	0.9300	0.9300	124,726
Oct 7, 2024	0.9210	0.9650	0.9200	0.9650	0.9650	67,252
Oct 4, 2024	0.9450	0.9660	0.9400	0.9550	0.9550	21,367
Oct 3, 2024	0.9030	1.0500	0.9030	0.9450	0.9450	376,353
Oct 2, 2024	0.8910	0.9420	0.8910	0.9400	0.9400	213,342
Oct 1, 2024	0.8920	1.0240	0.8800	0.9690	0.9690	380,518
Sep 30, 2024	0.9000	0.9000	0.8910	0.8920	0.8920	38,818
Sep 27, 2024	0.9210	0.9210	0.8830	0.9020	0.9020	112,991
Sep 26, 2024	0.9010	1.0480	0.9010	0.9210	0.9210	252,912
Sep 25, 2024	0.8940	0.9180	0.8740	0.9010	0.9010	172,277
Sep 24, 2024	0.8630	0.8810	0.8500	0.8690	0.8690	36,316
Sep 23, 2024	0.9070	0.9070	0.8500	0.8730	0.8730	159,881
Sep 20, 2024	0.9330	0.9900	0.9000	0.9070	0.9070	320,629
Sep 19, 2024	1.0300	1.1480	0.9330	0.9330	0.9330	513,095
Sep 18, 2024	0.8450	1.0300	0.8450	1.0300	1.0300	187,302
Sep 17, 2024	0.8980	0.9230	0.8440	0.8800	0.8800	162,069
Sep 16, 2024	0.9000	0.9500	0.8720	0.8980	0.8980	41,667
Sep 13, 2024	0.9080	0.9090	0.8710	0.9000	0.9000	195,867
Sep 12, 2024	0.9200	0.9500	0.9080	0.9080	0.9080	18,641
Sep 11, 2024	0.9110	0.9400	0.9000	0.9150	0.9150	92,680
Sep 10, 2024	0.9330	0.9460	0.9110	0.9110	0.9110	57,305
Sep 9, 2024	0.9500	1.0500	0.9130	0.9330	0.9330	43,118
Sep 6, 2024	0.9760	1.0520	0.9110	0.9500	0.9500	81,961
Sep 5, 2024	0.8990	1.0840	0.8880	0.9760	0.9760	172,939
Sep 4, 2024	0.9000	0.9160	0.8750	0.8990	0.8990	102,041
Sep 3, 2024	0.9800	0.9810	0.9000	0.9250	0.9250	425,861
Sep 2, 2024	1.0500	1.0840	0.9800	0.9800	0.9800	182,636
Aug 30, 2024	1.0840	1.1080	1.0480	1.0500	1.0500	159,563
Aug 29, 2024	1.1120	1.1280	1.0900	1.0980	1.0980	39,766
Aug 28, 2024	1.0960	1.1280	1.0920	1.1120	1.1120	251,811
Aug 27, 2024	1.1500	1.1500	1.0800	1.0800	1.0800	168,081
Aug 26, 2024	1.1200	1.1500	1.0940	1.1380	1.1380	216,377
Aug 23, 2024	1.1200	1.1920	1.1200	1.1500	1.1500	97,477
Aug 22, 2024	1.2520	1.2520	1.1000	1.1200	1.1200	460,491
Aug 21, 2024	1.2400	1.2980	1.2400	1.2700	1.2700	36,697
Aug 20, 2024	1.3000	1.3000	1.2220	1.2400	1.2400	69,677
Aug 19, 2024	1.2120	1.2500	1.1940	1.1940	1.1940	45,074
Aug 16, 2024	1.1960	1.2120	1.1420	1.2120	1.2120	122,759
Aug 15, 2024	1.1020	1.1960	1.0800	1.1960	1.1960	207,710
Aug 14, 2024	1.1500	1.1960	1.1240	1.1480	1.1480	150,059
Aug 13, 2024	1.2500	1.2740	1.1880	1.1880	1.1880	141,472
Aug 12, 2024	1.3160	1.3200	1.1840	1.2500	1.2500	539,792
Aug 9, 2024	1.3880	1.4120	1.3200	1.3380	1.3380	196,072
Aug 8, 2024	1.2460	1.4000	1.2460	1.3480	1.3480	307,210
Aug 7, 2024	1.1520	1.2900	1.1520	1.2440	1.2440	165,455
Aug 6, 2024	1.1320	1.3000	1.1040	1.1520	1.1520	122,420
Aug 5, 2024	1.1980	1.1980	1.0340	1.1000	1.1000	543,890
Aug 2, 2024	1.2500	1.2500	1.1700	1.2040	1.2040	302,548
Aug 1, 2024	1.3660	1.3700	1.2220	1.2680	1.2680	313,780
Jul 31, 2024	1.3540	1.4160	1.3400	1.3660	1.3660	122,791
Jul 30, 2024	1.4380	1.4700	1.3400	1.3580	1.3580	344,725
Jul 29, 2024	1.4000	1.4520	1.3180	1.4380	1.4380	417,170
Jul 26, 2024	1.4320	1.4740	1.4320	1.4580	1.4580	53,818
Jul 25, 2024	1.4400	1.5300	1.4060	1.4320	1.4320	206,944
Jul 24, 2024	1.4800	1.4840	1.4040	1.4400	1.4400	324,742
Jul 23, 2024	1.6400	1.6400	1.4800	1.4840	1.4840	334,206
Jul 22, 2024	1.5300	1.6480	1.4740	1.6000	1.6000	395,268
Jul 19, 2024	1.5500	1.5880	1.4000	1.5300	1.5300	456,375
Jul 18, 2024	1.4500	1.6500	1.3900	1.5500	1.5500	1,113,538
Jul 17, 2024	1.3840	1.5000	1.3360	1.4240	1.4240	366,249
Jul 16, 2024	1.4400	1.4400	1.3500	1.3800	1.3800	170,838
Jul 15, 2024	1.4100	1.6000	1.3420	1.4400	1.4400	413,937
Jul 12, 2024	1.3500	1.4180	1.2460	1.4100	1.4100	237,474
Jul 11, 2024	1.3080	1.4700	1.2200	1.3580	1.3580	960,970
Jul 10, 2024	1.3620	1.3680	1.2120	1.2920	1.2920	1,143,797
Jul 9, 2024	1.4840	1.5780	1.3100	1.3700	1.3700	534,506
Jul 8, 2024	1.6540	1.6660	1.4600	1.4840	1.4840	1,171,258
Jul 5, 2024	1.8880	1.9360	1.4320	1.7100	1.7100	4,846,932
Jul 4, 2024	1.4500	1.8860	1.4500	1.8700	1.8700	4,306,503
Jul 3, 2024	1.1980	1.3980	1.1540	1.3480	1.3480	1,824,295
Jul 2, 2024	1.0600	1.3980	1.0600	1.1760	1.1760	1,720,653
Jul 1, 2024	0.8500	1.1060	0.8500	1.0600	1.0600	1,846,042
Jun 28, 2024	0.8800	0.9200	0.8510	0.8540	0.8540	413,761
Jun 27, 2024	0.7870	0.8800	0.7870	0.8790	0.8790	442,172
Jun 26, 2024	0.8070	0.8760	0.7320	0.7570	0.7570	65,416
Jun 25, 2024	0.7700	0.8380	0.6500	0.8070	0.8070	22,289
Jun 24, 2024	0.7620	0.8870	0.7620	0.7700	0.7700	4,966,761
Jun 20, 2024	0.7600	0.7610	0.7230	0.7610	0.7610	198,179
Jun 19, 2024	0.7800	0.8190	0.7490	0.7610	0.7610	197,335
Jun 18, 2024	0.8190	0.8320	0.7630	0.7900	0.7900	62,665
Jun 17, 2024	0.8790	0.8790	0.8120	0.8210	0.8210	80,648
Jun 14, 2024	0.8600	0.8800	0.8240	0.8790	0.8790	140,306
Jun 13, 2024	0.8870	0.8900	0.8430	0.8600	0.8600	75,021
Jun 12, 2024	0.8290	0.8890	0.8020	0.8430	0.8430	91,073
Jun 11, 2024	0.8460	0.8820	0.8030	0.8300	0.8300	193,170
Jun 10, 2024	0.8740	0.8890	0.8000	0.8800	0.8800	195,754
Jun 7, 2024	0.8490	0.8740	0.8390	0.8740	0.8740	76,882
Jun 5, 2024	0.8390	0.8570	0.8210	0.8550	0.8550	74,054
Jun 4, 2024	0.8690	0.9250	0.8110	0.8400	0.8400	219,160
Jun 3, 2024	0.8080	0.9500	0.7790	0.8690	0.8690	163,888
May 31, 2024	0.7780	0.8100	0.7780	0.8100	0.8100	133,569
May 30, 2024	0.8570	0.9090	0.8000	0.8250	0.8250	249,532

4019.T Stmn, Inc.

997.00

-0.30%

SPEONE.ST SpectrumOne AB (publ)

0.2690

+2.28%

3921.T NEOJAPAN Inc.

1,570.00

+0.64%

7T8.F Asseco South Eastern Europe S.A.

16.44

-1.44%

4412.T Science Arts, Inc.

1,164.00

+5.15%

PROVIT.ST Provide IT Sweden AB (publ)

1.3300

-1.48%

ALBERT.ST eEducation Albert AB (publ)

3.4100

+5.90%

ONEF.ST Oneflow AB (publ)

25.10

-2.71%

9C8.F Better Collective A/S

11.30

+0.18%

4S0.F ServiceNow, Inc.

891.80

+0.01%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bambuser AB (publ) (BUSER.ST)

Related Tickers