Bahnhof AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	42.150	42.350	40.700	40.850	36.557	41,634
2023-06-12	42.550	42.550	41.500	42.150	37.720	51,691
2023-06-09	43.200	43.500	42.000	42.550	38.078	28,801
2023-06-08	44.650	44.700	43.200	43.450	38.883	23,571
2023-06-07	45.000	45.000	44.150	44.800	40.091	57,922
2023-06-05	43.950	45.000	43.950	44.850	40.136	45,254
2023-06-02	42.500	44.300	42.200	43.950	39.331	92,198
2023-06-01	43.250	43.800	41.550	41.700	37.317	94,327
2023-05-31	43.750	43.750	43.050	43.300	38.749	31,488
2023-05-30	42.850	43.950	42.750	43.900	39.286	35,103
2023-05-29	45.450	45.450	41.000	42.500	38.033	46,592
2023-05-26	44.750	46.200	44.550	44.950	40.226	91,606
2023-05-25	44.200	45.600	44.000	44.750	40.047	54,414
2023-05-24	44.300	45.000	43.400	44.150	39.510	37,823
2023-05-23	44.400	45.550	44.050	44.300	39.644	78,251
2023-05-22	44.100	44.500	43.500	44.400	39.733	55,595
2023-05-19	43.900	44.500	43.450	44.050	39.420	63,474
2023-05-17	43.600	44.000	43.350	43.900	39.286	45,451
2023-05-16	42.800	43.550	42.550	43.500	38.928	45,678
2023-05-15	42.500	43.700	41.600	42.650	38.167	28,734
2023-05-12	42.550	42.800	42.100	42.450	37.988	18,398
2023-05-11	43.000	43.900	42.050	42.550	38.078	44,011
2023-05-10	42.100	44.050	41.700	43.000	38.481	210,538
2023-05-09	41.900	43.250	41.600	43.250	37.138	58,387
2023-05-08	44.050	44.750	41.000	41.900	35.979	88,508
2023-05-05	44.050	44.850	43.650	44.000	37.782	52,652
2023-05-04	43.100	44.800	43.100	44.000	37.782	87,217
2023-05-03	43.200	43.800	42.700	43.100	37.009	184,947
2023-05-02	43.450	44.200	42.550	43.000	36.924	34,361
2023-04-28	44.850	44.850	42.650	43.450	37.310	67,756
2023-04-27	44.500	44.900	44.100	44.450	38.169	52,370
2023-04-26	44.650	44.800	44.150	44.400	38.126	35,538
2023-04-25	43.050	44.750	43.050	43.800	37.610	72,141
2023-04-24	42.400	43.000	42.000	42.850	36.795	45,497
2023-04-21	43.200	43.400	41.900	42.400	36.408	29,317
2023-04-20	44.000	44.250	42.500	42.900	36.838	80,265
2023-04-19	44.200	44.200	43.850	44.000	37.782	36,441
2023-04-18	44.100	44.500	43.750	44.200	37.954	57,415
2023-04-17	43.850	44.450	43.150	44.100	37.868	84,060
2023-04-14	43.350	44.000	43.000	43.850	37.653	83,145
2023-04-13	42.400	43.300	42.400	43.000	36.924	30,606
2023-04-12	42.200	42.950	41.950	42.400	36.408	42,095
2023-04-11	41.900	42.500	41.500	42.200	36.237	71,719
2023-04-06	41.800	42.300	41.650	41.900	35.979	42,986
2023-04-05	41.700	41.700	41.350	41.600	35.721	41,018
2023-04-04	41.850	41.850	41.250	41.500	35.635	53,677
2023-04-03	41.450	41.900	41.100	41.900	35.979	65,672
2023-03-31	41.300	41.450	40.600	41.350	35.507	61,792
2023-03-30	40.950	41.400	40.800	41.300	35.464	29,898
2023-03-29	41.500	41.500	40.650	41.000	35.206	40,377
2023-03-28	41.550	41.700	41.050	41.500	35.635	23,811
2023-03-27	40.450	41.500	40.450	41.500	35.635	92,538
2023-03-24	41.500	41.500	40.000	40.400	34.691	48,922
2023-03-23	41.250	41.300	40.500	41.300	35.464	50,463
2023-03-22	40.750	41.650	40.750	41.300	35.464	32,094
2023-03-21	41.750	41.750	40.700	40.700	34.949	47,131
2023-03-20	41.950	42.200	41.150	41.450	35.593	87,244
2023-03-17	41.600	42.250	40.950	41.400	35.550	89,729
2023-03-16	41.000	41.850	40.700	41.150	35.335	67,853
2023-03-15	41.000	42.000	39.650	40.700	34.949	109,092

← NewerPage 15 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.