Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	41.900	41.900	41.200	41.800	37.407	101,023
2024-02-23	40.900	41.850	40.900	41.650	37.272	149,958
2024-02-22	41.500	41.600	40.300	40.800	36.512	92,319
2024-02-21	41.300	41.700	41.000	41.500	37.138	56,212
2024-02-20	40.600	41.900	40.500	41.300	36.959	147,329
2024-02-19	40.400	41.000	40.000	40.600	36.333	114,350
2024-02-16	39.950	40.600	39.700	40.400	36.154	160,992
2024-02-15	40.050	40.600	39.300	39.350	35.214	135,463
2024-02-14	41.100	41.700	39.950	40.050	35.841	168,788
2024-02-13	41.500	42.950	40.850	41.000	36.691	574,830
2024-02-12	38.200	38.950	37.500	38.800	34.722	122,661
2024-02-09	37.500	38.200	37.050	38.200	34.185	111,558
2024-02-08	37.000	37.650	36.800	37.500	33.559	103,454
2024-02-07	37.000	37.500	36.200	37.000	33.111	137,133
2024-02-06	37.150	37.400	36.700	37.000	33.111	63,945
2024-02-05	36.550	37.650	36.500	37.150	33.245	117,938
2024-02-02	36.300	36.850	36.200	36.550	32.708	146,837
2024-02-01	36.450	36.900	36.200	36.300	32.485	96,095
2024-01-31	36.550	36.850	36.100	36.500	32.664	125,590
2024-01-30	37.150	37.500	36.100	36.500	32.664	118,286
2024-01-29	36.900	37.350	36.050	37.150	33.245	93,662
2024-01-26	36.700	36.900	36.350	36.900	33.022	64,090
2024-01-25	37.600	37.600	36.500	36.700	32.843	70,099
2024-01-24	37.050	37.500	36.800	37.500	33.559	32,800
2024-01-23	37.000	37.150	36.750	37.000	33.111	31,592
2024-01-22	37.750	38.000	36.900	37.000	33.111	64,217
2024-01-19	37.400	37.950	36.650	37.350	33.424	119,027
2024-01-18	37.250	38.000	37.200	37.400	33.469	32,945
2024-01-17	37.900	37.900	36.950	37.150	33.245	61,761
2024-01-16	37.850	38.300	37.650	37.900	33.917	72,094
2024-01-15	37.650	38.050	37.300	37.800	33.827	66,930
2024-01-12	37.500	37.750	37.250	37.650	33.693	39,478
2024-01-11	37.700	37.750	37.300	37.500	33.559	20,462
2024-01-10	37.400	37.650	37.000	37.450	33.514	40,377
2024-01-09	37.700	38.050	37.050	37.500	33.559	60,956
2024-01-08	38.250	38.250	37.450	37.700	33.738	67,848
2024-01-05	37.650	38.150	37.500	37.600	33.648	24,343
2024-01-04	36.950	37.950	36.900	37.700	33.738	39,053
2024-01-03	38.300	38.300	36.800	36.950	33.066	39,843
2024-01-02	37.450	37.900	36.750	36.900	33.022	46,673
2023-12-29	37.500	38.150	37.300	37.450	33.514	58,235
2023-12-28	37.200	37.850	37.200	37.500	33.559	110,529
2023-12-27	36.900	37.300	36.850	37.200	33.290	73,730
2023-12-22	36.800	37.100	36.500	36.900	33.022	56,514
2023-12-21	36.400	36.850	36.400	36.800	32.932	34,408
2023-12-20	36.350	36.700	36.200	36.400	32.574	26,646
2023-12-19	36.500	36.950	36.100	36.400	32.574	39,138
2023-12-18	36.800	36.800	36.200	36.600	32.753	29,048
2023-12-15	36.500	36.950	36.200	36.800	32.932	61,298
2023-12-14	35.900	36.950	35.900	36.500	32.664	101,678
2023-12-13	36.950	36.950	35.800	35.800	32.037	137,324
2023-12-12	37.150	37.150	36.250	36.950	33.066	66,239
2023-12-11	37.600	37.650	37.150	37.150	33.245	37,990
2023-12-08	36.950	37.700	36.350	37.600	33.648	76,388
2023-12-07	35.500	37.950	35.300	36.950	33.066	311,979
2023-12-06	36.600	36.750	35.350	35.550	31.814	110,599
2023-12-05	36.000	36.700	35.700	36.450	32.619	61,455
2023-12-04	36.000	36.500	35.850	36.000	32.216	69,692
2023-12-01	35.300	36.000	35.300	36.000	32.216	75,309
2023-11-30	35.600	36.300	34.900	35.250	31.545	240,210

← NewerPage 12 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.