Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	37.050	37.650	36.650	36.750	32.887	285,289
2023-09-05	36.450	36.700	36.300	36.450	32.619	60,537
2023-09-04	36.450	36.450	36.000	36.300	32.485	88,292
2023-09-01	36.450	36.700	36.200	36.500	32.664	64,586
2023-08-31	36.500	36.750	36.150	36.450	32.619	257,238
2023-08-30	36.800	36.800	36.100	36.500	32.664	118,305
2023-08-29	37.150	37.450	36.000	36.800	32.932	93,797
2023-08-28	37.150	37.700	36.700	37.200	33.290	49,823
2023-08-25	37.500	37.650	36.550	37.150	33.245	136,438
2023-08-24	38.700	39.400	36.550	37.500	33.559	147,985
2023-08-23	40.000	40.700	38.500	38.650	34.588	188,833
2023-08-22	41.500	41.950	38.050	40.000	35.796	142,053
2023-08-21	41.900	42.650	40.950	41.300	36.959	29,710
2023-08-18	41.300	41.900	40.350	41.900	37.496	25,464
2023-08-17	43.000	43.000	39.950	41.300	36.959	24,516
2023-08-16	40.350	41.450	40.000	41.450	37.093	19,183
2023-08-15	41.500	41.500	40.000	40.350	36.109	30,630
2023-08-14	41.500	41.750	40.750	41.450	37.093	58,590
2023-08-11	41.500	41.500	40.550	41.500	37.138	15,210
2023-08-10	40.200	41.700	39.600	41.500	37.138	33,979
2023-08-09	40.700	40.800	40.400	40.400	36.154	29,663
2023-08-08	40.750	41.500	40.700	40.700	36.422	23,623
2023-08-07	40.950	40.950	40.500	40.750	36.467	14,215
2023-08-04	40.950	41.650	40.650	41.000	36.691	12,446
2023-08-03	40.950	41.650	40.600	40.950	36.646	8,581
2023-08-02	41.700	41.700	40.550	40.950	36.646	15,328
2023-08-01	42.000	42.000	41.300	41.750	37.362	13,351
2023-07-31	41.900	41.900	41.000	41.850	37.451	17,902
2023-07-28	41.750	42.300	41.750	41.900	37.496	11,077
2023-07-27	41.600	42.250	41.500	41.700	37.317	13,006
2023-07-26	41.700	42.100	41.550	41.550	37.183	20,778
2023-07-25	41.000	42.250	41.000	41.700	37.317	14,281
2023-07-24	41.600	42.300	41.000	41.700	37.317	22,655
2023-07-21	42.000	42.000	40.350	41.600	37.228	70,547
2023-07-20	42.150	42.150	41.600	42.000	37.586	15,918
2023-07-19	42.100	42.150	41.200	42.150	37.720	13,224
2023-07-18	42.250	42.250	41.400	42.150	37.720	21,961
2023-07-17	42.100	43.350	41.050	42.300	37.854	30,159
2023-07-14	42.000	42.650	41.050	42.100	37.675	12,398
2023-07-13	41.900	43.300	41.850	42.000	37.586	11,365
2023-07-12	42.250	42.250	41.600	41.850	37.451	167,820
2023-07-11	41.850	42.950	41.450	42.250	37.809	10,420
2023-07-10	42.350	43.450	41.850	41.850	37.451	22,325
2023-07-07	41.000	43.300	41.000	42.350	37.899	29,466
2023-07-06	41.650	41.700	41.050	41.550	37.183	15,500
2023-07-05	41.150	41.650	41.000	41.650	37.272	82,645
2023-07-04	41.750	41.750	40.450	41.200	36.870	32,196
2023-07-03	41.500	42.800	41.000	41.750	37.362	17,187
2023-06-30	40.400	41.900	40.050	41.550	37.183	134,167
2023-06-29	40.150	40.400	39.600	40.400	36.154	19,242
2023-06-28	40.500	41.750	40.100	40.300	36.064	25,313
2023-06-27	41.150	41.150	40.150	40.350	36.109	35,830
2023-06-26	39.800	41.900	39.050	41.150	36.825	57,416
2023-06-22	40.250	40.250	39.250	39.800	35.617	71,793
2023-06-21	41.500	42.400	39.500	40.350	36.109	147,445
2023-06-20	42.750	42.800	41.250	41.500	37.138	47,798
2023-06-19	42.750	42.750	41.150	42.750	38.257	81,852
2023-06-16	43.300	43.300	41.250	43.000	38.481	55,570
2023-06-15	42.850	43.900	42.000	43.350	38.794	14,348
2023-06-14	40.950	43.900	40.950	42.850	38.346	48,768

← NewerPage 14 of 21 · 1,256 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.