Bahnhof AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	51.000	51.400	50.000	50.900	47.361	51,627
2024-05-23	51.400	51.700	50.500	51.000	47.454	94,080
2024-05-22	51.400	51.900	51.000	51.400	47.827	79,360
2024-05-21	50.400	52.000	50.000	51.100	47.547	120,857
2024-05-20	49.950	50.700	49.600	49.800	46.338	51,613
2024-05-17	48.650	49.950	48.650	49.900	46.431	61,188
2024-05-16	50.200	50.400	48.500	48.650	45.268	73,922
2024-05-15	50.700	51.100	49.400	50.100	46.617	218,705
2024-05-14	51.500	53.300	51.400	52.300	46.803	135,359
2024-05-13	51.200	51.900	50.400	51.500	46.087	226,304
2024-05-10	50.500	51.700	50.500	51.100	45.729	133,298
2024-05-08	50.400	51.500	49.750	50.300	45.013	69,742
2024-05-07	48.200	50.400	47.500	49.700	44.476	271,797
2024-05-06	46.950	48.000	46.550	47.200	42.239	114,794
2024-05-03	47.450	47.450	46.500	46.850	41.926	62,285
2024-05-02	47.500	49.150	46.800	46.850	41.926	91,650
2024-04-30	46.600	47.500	46.600	47.350	42.373	54,331
2024-04-29	45.600	46.650	45.050	46.400	41.523	62,468
2024-04-26	45.900	46.450	44.950	45.600	40.807	71,818
2024-04-25	46.050	47.250	45.500	45.700	40.897	96,990
2024-04-24	45.250	45.650	44.250	45.150	40.405	136,542
2024-04-23	44.950	45.300	44.150	44.700	40.002	77,423
2024-04-22	46.000	46.400	44.800	44.950	40.226	83,834
2024-04-19	44.900	46.050	44.500	46.000	41.165	126,361
2024-04-18	44.700	45.400	44.700	44.950	40.226	40,441
2024-04-17	44.100	45.200	44.100	44.500	39.823	46,553
2024-04-16	44.200	44.950	43.850	44.350	39.689	57,472
2024-04-15	46.350	46.350	44.150	44.150	39.510	87,207
2024-04-12	44.350	45.900	43.950	45.500	40.718	234,213
2024-04-11	43.500	44.200	43.000	43.800	39.196	102,047
2024-04-10	44.700	44.700	43.500	43.800	39.196	105,916
2024-04-09	45.350	45.350	43.950	44.400	39.733	75,198
2024-04-08	45.700	45.850	44.750	45.250	40.494	98,619
2024-04-05	44.200	45.900	44.050	45.250	40.494	145,531
2024-04-04	43.700	44.750	43.500	44.200	39.554	63,459
2024-04-03	43.550	44.500	43.250	43.700	39.107	65,157
2024-04-02	44.900	44.900	43.200	43.550	38.973	84,658
2024-03-28	44.900	44.900	43.500	44.300	39.644	60,793
2024-03-27	42.400	44.900	42.400	44.900	40.181	149,324
2024-03-26	42.700	42.850	42.400	42.400	37.944	93,814
2024-03-25	42.950	43.500	42.550	42.700	38.212	113,104
2024-03-22	42.100	42.900	42.100	42.900	38.391	51,828
2024-03-21	42.000	42.650	41.900	42.100	37.675	120,129
2024-03-20	42.950	42.950	41.800	42.000	37.586	114,880
2024-03-19	42.450	43.250	42.450	42.950	38.436	75,232
2024-03-18	41.950	43.000	41.700	42.450	37.988	169,499
2024-03-15	41.350	42.000	41.000	41.950	37.541	90,024
2024-03-14	41.000	41.400	40.800	41.400	37.049	91,556
2024-03-13	41.100	41.150	40.550	41.000	36.691	71,448
2024-03-12	41.150	41.250	40.700	41.150	36.825	162,754
2024-03-11	41.150	41.150	40.600	40.950	36.646	102,603
2024-03-08	41.600	41.900	40.800	41.000	36.691	234,756
2024-03-07	42.350	42.350	41.550	41.600	37.228	82,839
2024-03-06	42.850	43.300	41.950	42.150	37.720	133,937
2024-03-05	42.500	43.050	42.150	42.650	38.167	170,773
2024-03-04	43.100	43.450	42.350	42.500	38.033	120,356
2024-03-01	42.400	43.800	42.000	43.100	38.570	166,138
2024-02-29	41.950	42.850	41.950	42.300	37.854	148,743
2024-02-28	42.000	42.150	41.800	42.100	37.675	82,392
2024-02-27	41.800	42.500	41.650	42.000	37.586	100,672

← NewerPage 11 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	2.0000 SEK
2025-05-14	2.0000 SEK
2024-05-15	2.0000 SEK
2023-05-10	1.7500 SEK
2022-05-11	1.0000 SEK
2021-05-12	0.7500 SEK
2020-05-13	0.6000 SEK
2019-05-15	0.5500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.