Want to see SE:BUSER full AI Analyst Report?
Bambuser AB (BUSER) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17.50 | 19.70 | 17.50 | 19.70 | 19.70 | +4.23% | 2,910 | 0.81 |
| Oct 29, 2026 | 18.10 | 19.20 | 18.10 | 18.90 | 18.90 | +4.42% | 1,129 | 0.32 |
| Oct 28, 2026 | 17.90 | 19.60 | 17.60 | 18.10 | 18.10 | -1.63% | 8,500 | 2.45 |
| Oct 27, 2026 | 17.50 | 18.40 | 17.50 | 18.40 | 18.40 | +2.22% | 2,843 | 0.82 |
| Oct 26, 2026 | 17.70 | 19.00 | 17.70 | 18.00 | 18.00 | -7.69% | 4,118 | 1.19 |
| Oct 23, 2026 | 17.50 | 19.50 | 17.50 | 19.50 | 19.50 | +9.55% | 2,896 | 0.83 |
| Oct 22, 2026 | 18.00 | 19.60 | 17.50 | 17.80 | 17.80 | -1.11% | 827 | 0.24 |
| Oct 21, 2026 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | -2.70% | 2,502 | 0.70 |
| Oct 20, 2026 | 19.10 | 19.30 | 18.50 | 18.50 | 18.50 | +0.00% | 7,578 | 2.00 |
| Oct 19, 2026 | 20.00 | 20.00 | 18.10 | 18.50 | 18.50 | -11.06% | 4,276 | 1.15 |
| Oct 16, 2026 | 20.00 | 21.60 | 20.00 | 20.80 | 20.80 | +2.97% | 422 | 0.11 |
| Oct 15, 2026 | 22.20 | 22.20 | 20.20 | 20.20 | 20.20 | -6.48% | 3,732 | 0.98 |
| Oct 14, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | +4.85% | 2,778 | 0.73 |
| Oct 13, 2026 | 20.20 | 21.00 | 20.20 | 20.60 | 20.60 | -1.90% | 830 | 0.22 |
| Oct 12, 2026 | 20.60 | 21.20 | 20.60 | 21.00 | 21.00 | -0.94% | 2,182 | 0.57 |
| Oct 09, 2026 | 21.80 | 22.80 | 20.20 | 21.20 | 21.20 | -2.75% | 4,855 | 1.30 |
| Oct 08, 2026 | 18.90 | 28.00 | 18.90 | 21.80 | 21.80 | +13.54% | 19,621 | 5.63 |
| Oct 07, 2026 | 19.30 | 20.60 | 19.00 | 19.20 | 19.20 | -0.52% | 1,691 | 0.49 |
| Oct 06, 2026 | 19.20 | 19.80 | 19.20 | 19.30 | 19.30 | +0.52% | 2,007 | 0.58 |
| Oct 05, 2026 | 19.60 | 19.70 | 19.00 | 19.20 | 19.20 | -2.54% | 358 | 0.10 |
| Oct 02, 2026 | 20.60 | 20.80 | 19.70 | 19.70 | 19.70 | -0.51% | 159 | 0.05 |
| Oct 01, 2026 | 19.80 | 20.80 | 19.80 | 19.80 | 19.80 | +0.00% | 265 | 0.08 |
| Sep 30, 2026 | 19.10 | 19.80 | 19.00 | 19.80 | 19.80 | +0.00% | 53 | 0.01 |
| Sep 29, 2026 | 18.80 | 19.80 | 18.80 | 19.80 | 19.80 | +5.32% | 1,125 | 0.32 |
| Sep 28, 2026 | 20.00 | 21.20 | 18.80 | 18.80 | 18.80 | -9.62% | 8,147 | 2.31 |
| Sep 25, 2026 | 19.70 | 20.80 | 19.70 | 20.80 | 20.80 | +5.58% | 747 | 0.21 |
| Sep 24, 2026 | 20.80 | 22.00 | 19.60 | 19.70 | 19.70 | -6.19% | 5,319 | 1.52 |
| Sep 23, 2026 | 19.60 | 21.60 | 19.60 | 21.00 | 21.00 | +6.60% | 1,858 | 0.53 |
| Sep 22, 2026 | 18.50 | 20.20 | 18.50 | 19.70 | 19.70 | -1.50% | 656 | 0.18 |
| Sep 21, 2026 | 19.00 | 20.80 | 18.30 | 20.00 | 20.00 | +9.89% | 9,009 | 2.62 |
| Sep 18, 2026 | 19.70 | 19.70 | 18.10 | 18.20 | 18.20 | -8.08% | 7,875 | 2.36 |
| Sep 17, 2026 | 19.30 | 21.40 | 19.30 | 19.80 | 19.80 | -0.50% | 903 | 0.27 |
| Sep 16, 2026 | 19.70 | 20.00 | 19.70 | 19.90 | 19.90 | +1.02% | 1,246 | 0.37 |
| Sep 15, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.50% | 1,480 | 0.44 |
| Sep 14, 2026 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | +0.00% | 3,687 | 1.10 |
| Sep 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 83 | 0.02 |
| Sep 10, 2026 | 20.40 | 20.40 | 19.70 | 20.40 | 20.40 | +0.00% | 1,347 | 0.39 |
| Sep 09, 2026 | 20.40 | 22.60 | 20.40 | 20.40 | 20.40 | +0.00% | 398 | 0.11 |
| Sep 08, 2026 | 22.60 | 22.60 | 19.90 | 20.40 | 20.40 | -11.30% | 1,949 | 0.55 |
| Sep 07, 2026 | 22.00 | 23.00 | 20.00 | 23.00 | 23.00 | +10.58% | 2,785 | 0.77 |
| Sep 04, 2026 | 19.30 | 22.40 | 19.30 | 20.80 | 20.80 | +2.97% | 1,230 | 0.33 |
| Sep 03, 2026 | 22.20 | 22.20 | 19.20 | 20.20 | 20.20 | -1.94% | 5,058 | 1.37 |
| Sep 02, 2026 | 18.40 | 21.20 | 18.40 | 20.60 | 20.60 | -2.83% | 123 | 0.03 |
| Sep 01, 2026 | 19.50 | 22.00 | 18.30 | 21.20 | 21.20 | +0.95% | 1,960 | 0.52 |
| Aug 31, 2026 | 21.40 | 21.40 | 19.50 | 21.00 | 21.00 | -0.94% | 1,916 | 0.51 |
| Aug 28, 2026 | 24.80 | 24.80 | 21.20 | 21.20 | 21.20 | -7.02% | 2,762 | 0.74 |
| Aug 27, 2026 | 24.00 | 25.80 | 22.00 | 22.80 | 22.80 | -8.06% | 1,945 | 0.51 |
| Aug 26, 2026 | 23.60 | 25.60 | 23.60 | 24.80 | 24.80 | +3.33% | 7,331 | 1.89 |
| Aug 25, 2026 | 21.60 | 24.80 | 21.00 | 24.00 | 24.00 | +11.11% | 8,477 | 2.20 |
| Aug 24, 2026 | 22.00 | 22.00 | 19.60 | 21.60 | 21.60 | -3.57% | 3,760 | 0.93 |