Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	36.550	37.250	35.550	35.600	31.858	58,892
2023-11-28	37.550	37.550	36.300	36.550	32.708	94,870
2023-11-27	38.000	38.300	37.100	37.950	33.961	60,251
2023-11-24	38.500	38.800	38.200	38.500	34.454	33,434
2023-11-23	38.000	39.000	37.500	38.500	34.454	58,270
2023-11-22	38.250	38.550	37.500	38.100	34.096	44,002
2023-11-21	38.400	39.050	37.900	38.250	34.230	66,731
2023-11-20	38.800	39.200	38.100	38.400	34.364	48,941
2023-11-17	38.550	39.050	38.550	38.800	34.722	21,436
2023-11-16	39.750	39.750	38.100	38.550	34.498	55,865
2023-11-15	39.600	39.900	38.900	39.250	35.125	68,184
2023-11-14	38.650	39.850	38.300	39.550	35.393	35,954
2023-11-13	39.000	39.000	38.100	38.650	34.588	65,872
2023-11-10	39.000	39.250	38.500	39.000	34.901	124,782
2023-11-09	40.000	40.000	39.100	39.300	35.169	81,643
2023-11-08	38.200	40.050	37.650	40.050	35.841	222,008
2023-11-07	37.500	40.300	37.150	38.000	34.006	373,651
2023-11-06	35.100	36.700	35.000	35.100	31.411	59,255
2023-11-03	34.750	35.650	34.750	35.100	31.411	31,694
2023-11-02	34.300	34.950	34.100	34.600	30.963	262,241
2023-11-01	33.750	34.450	33.650	34.300	30.695	40,395
2023-10-31	34.000	34.900	33.700	33.850	30.292	54,362
2023-10-30	34.150	34.600	33.600	34.000	30.426	71,517
2023-10-27	35.000	35.200	33.800	34.150	30.561	77,188
2023-10-26	35.000	35.400	33.500	34.900	31.232	129,742
2023-10-25	34.700	35.000	32.850	33.050	29.576	75,864
2023-10-24	33.350	34.550	32.850	34.550	30.919	30,667
2023-10-23	33.350	33.350	32.600	33.350	29.845	45,727
2023-10-20	33.200	33.450	32.500	33.350	29.845	102,244
2023-10-19	34.050	34.200	33.050	33.200	29.711	67,425
2023-10-18	34.100	34.850	34.000	34.000	30.426	32,771
2023-10-17	34.500	34.750	33.850	34.000	30.426	62,674
2023-10-16	34.850	34.850	33.800	34.500	30.874	383,352
2023-10-13	35.200	35.200	34.450	34.850	31.187	57,527
2023-10-12	35.700	35.800	34.800	35.200	31.500	66,856
2023-10-11	34.600	35.700	34.600	35.700	31.948	39,995
2023-10-10	35.100	35.900	34.500	34.550	30.919	83,368
2023-10-09	35.900	36.150	34.500	35.100	31.411	66,823
2023-10-06	36.300	36.300	35.400	36.200	32.395	30,030
2023-10-05	36.300	36.850	36.050	36.300	32.485	51,469
2023-10-04	36.450	36.600	36.250	36.300	32.485	116,913
2023-10-03	36.550	36.600	36.350	36.500	32.664	50,242
2023-10-02	36.450	36.850	36.350	36.600	32.753	83,533
2023-09-29	36.400	36.750	36.400	36.500	32.664	20,442
2023-09-28	36.400	36.800	36.250	36.400	32.574	52,483
2023-09-27	36.500	36.950	36.400	36.400	32.574	25,090
2023-09-26	37.100	37.100	36.400	36.400	32.574	47,184
2023-09-25	37.000	37.100	36.700	37.100	33.201	47,718
2023-09-22	37.200	38.100	37.050	37.350	33.424	170,463
2023-09-21	37.100	37.100	36.750	37.000	33.111	25,028
2023-09-20	36.900	37.100	36.700	37.100	33.201	31,494
2023-09-19	37.000	37.400	36.800	37.000	33.111	33,184
2023-09-18	37.150	37.500	36.750	36.950	33.066	72,622
2023-09-15	37.150	37.350	36.900	37.150	33.245	65,279
2023-09-14	36.900	37.500	36.600	37.100	33.201	65,877
2023-09-13	36.250	36.600	36.200	36.400	32.574	50,271
2023-09-12	37.350	37.700	36.200	36.200	32.395	91,260
2023-09-11	37.000	37.650	36.950	37.100	33.201	43,123
2023-09-08	37.150	37.350	36.900	36.900	33.022	74,076
2023-09-07	36.900	37.850	36.800	36.850	32.977	110,716

← NewerPage 13 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.